FirstEnergy Corporation【FE7】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.109999	2.71128236444	40.94	41.88	40.94	20	41.43692308	DE
4	1.839999	4.5759736384	40.21	41.88	39.229999	91	39.75549819	DE
12	-2.600001	-5.82307054871	44.65	44.71	37.7	207	39.76799704	DE
26	3.649999	9.50520572917	38.4	45.2	37.7	310	40.62979835	DE
52	7.649999	22.238369186	34.4	45.2	33.4	321	38.72722981	DE
156	8.649999	25.8982005988	33.4	45.2	31.83	292	37.84689039	DE
260	10.169999	31.9008751568	31.88	45.2	30.72	200	37.79431076	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782764700	41.88	0	0.00	41.88	41.88	41.88	0
1782505500	41.88	0	0.00	41.88	41.88	41.88	0
1782419100	41.88	0.64	1.55	41.88	41.88	41.88	12
1782332700	41.24	0	0.00	41.24	41.24	41.24	0
1782246300	41.24	0	0.00	41.24	41.24	41.24	0
1782159900	41.24	0.49	1.20	40.94	41.24	40.94	27
1781900700	40.75	0	0.00	40.75	40.75	40.75	0
1781814300	40.75	0	0.00	40.75	40.75	40.75	0
1781727900	40.75	0.22	0.54	40.75	40.75	40.75	25
1781641500	40.53	0	0.00	40.53	40.53	40.53	0
1781555100	40.53	-0.52	-1.27	41.29	41.29	40.47	166
1781295900	41.049999	1.6	4.06	41.049999	41.049999	41.049999	12
1781209500	39.45	0	0.00	39.45	39.45	39.45	0
1781123100	39.45	0	0.00	39.45	39.45	39.45	0
1781036700	39.45	0	0.00	39.45	39.45	39.45	7
1780950300	39.45	-0.39	-0.98	40.53	40.61	39.45	525
1780691100	39.84	0	0.00	39.84	39.84	39.84	0
1780604700	39.84	0	0.00	39.84	39.84	39.84	0
1780518300	39.84	0.61	1.55	39.84	39.84	39.84	1
1780431900	39.229999	-0.14	-0.36	39.229999	39.229999	39.229999	135
1780345500	39.369999	-0.62	-1.55	40.21	40.21	39.369999	3
1780086300	39.99	0.05	0.13	39.75	39.99	39.75	100
1779999900	39.94	0.02	0.05	40.74	40.74	39.94	53
1779913500	39.92	0	0.00	39.92	39.92	39.92	0
1779827100	39.92	0.28	0.71	39.92	39.92	39.92	190
1779740700	39.64	0	0.00	39.64	39.64	39.64	0
1779481500	39.64	0.71	1.82	39.36	39.78	39.36	56
1779395100	38.93	-0.45	-1.14	38.93	38.93	38.93	19
1779308700	39.38	0.89	2.31	39.22	39.38	39.22	4
1779222300	38.49	-0.02	-0.05	37.7	38.49	37.7	36
1779135900	38.51	0	0.00	38.51	38.51	38.51	0
1778876700	38.51	0.69	1.82	38.51	38.51	38.51	1
1778790300	37.82	-0.97	-2.50	38.159999	38.159999	37.81	3044
1778703900	38.79	0	0.00	38.79	38.79	38.79	0
1778617500	38.79	0	0.00	38.79	38.79	38.79	0
1778531100	38.79	0	0.00	38.79	38.79	38.79	0
1778271900	38.79	0	0.00	38.79	38.79	38.79	0
1778185500	38.79	-0.21	-0.54	38.81	38.81	38.79	4
1778099100	39	-0.73	-1.84	39	39	39	28
1778012700	39.729999	0.13	0.33	39.729999	39.729999	39.729999	1
1777926300	39.6	-0.39	-0.98	40.44	40.44	39.6	63
1777580700	39.99	-2.83	-6.61	41.86	42.31	39.99	289
1777494300	42.82	0.77	1.83	42.82	42.82	42.82	1
1777407900	42.049999	-0.42	-0.99	42.21	42.58	42.049999	88
1777321500	42.47	-0.14	-0.33	42.47	42.479999	42.47	1098
1777062300	42.61	0	0.00	42.61	42.61	42.61	0
1776975900	42.61	0.27	0.64	42.44	42.61	42.44	13
1776889500	42.34	0	0.00	42.34	42.34	42.34	0
1776803100	42.34	0	0.00	42.34	42.34	42.34	0
1776716700	42.34	0	0.00	42.34	42.34	42.34	0
1776457500	42.34	0	0.00	42.34	42.34	42.34	0
1776371100	42.34	-0.47	-1.10	42.34	42.34	42.34	100
1776284700	42.81	-1.12	-2.55	42.88	42.88	42.79	640
1776198300	43.93	0	0.00	43.93	43.93	43.93	0
1776111900	43.93	0	0.00	43.93	43.93	43.93	0
1775852700	43.93	-0.78	-1.74	43.93	43.93	43.93	1
1775766300	44.71	0	0.00	44.71	44.71	44.71	0
1775679900	44.71	0.06	0.13	44.71	44.71	44.71	100
1775593500	44.65	0.65	1.48	44.65	44.65	44.65	3
1775161500	44	0	0.00	44	44	44	0
1775075100	44	0	0.00	44.4	44.4	44	26
1774988700	44	0.4	0.92	44	44	44	98
1774850400	43.6	0	0.00	43.6	43.6	43.6	0