Aecon Group Inc【ARE】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	0.65	1.46826293201	44.27	46.7	43.11	310849	44.31481467	CS
4	0.37	0.830527497194	44.55	46.7	42.13	406680	44.12136579	CS
12	2.08	4.85527544351	42.84	57.72	41.69	460194	47.51963233	CS
26	13.27	41.9273301738	31.65	57.72	30.64	476641	42.51389874	CS
52	24.37	118.588807786	20.55	57.72	17.06	429063	34.7309372	CS
156	32.72	268.196721311	12.2	57.72	8.42	358205	24.50715177	CS
260	27.05	151.371012871	17.87	57.72	8.29	348281	20.46764649	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782510000	44.06	0.3	0.69	46.1	46.7	43.11	466856
1782423600	43.76	-0.33	-0.75	44.04	44.59	43.5	205102
1782337200	44.09	-0.57	-1.28	44.62	44.83	43.35	197222
1782250800	44.66	-0.16	-0.36	44.15	45.36	43.72	431194
1782164400	44.82	1.11	2.54	44.27	46	44.27	253871
1781905200	43.71	-0.37	-0.84	43.85	44.52	43.71	1501941
1781818800	44.08	0.43	0.99	43.97	44.45	43.31	272069
1781732400	43.65	-1.25	-2.78	44.9	44.9	43.44	220562
1781646000	44.9	-0.05	-0.11	44.89	45.48	44.18	215249
1781559600	44.95	2.55	6.01	43.22	45.12	42.41	602342
1781300400	42.4	-0.73	-1.69	43.28	43.44	42.13	868778
1781214000	43.13	0.12	0.28	43.01	43.49	42.54	482445
1781127600	43.01	-1.91	-4.25	44.58	45.18	42.94	313068
1781041200	44.92	-0.08	-0.18	44.99	45.98	43.72	243509
1780954800	45	-0.44	-0.97	45.7	46.13	44.56	305036
1780695600	45.44	-0.13	-0.29	44.51	45.91	44.3	565895
1780609200	45.57	0.99	2.22	44.03	45.8	44.03	288851
1780522800	44.58	-0.48	-1.07	44.9	45.09	44.06	238061
1780436400	45.06	0.41	0.92	44.6	45.58	44.3	261128
1780350000	44.65	-0.42	-0.93	44.55	45.02	43.77	200425
1780090800	45.07	-0.12	-0.27	45.05	45.4	44.4	482085
1780004400	45.19	-1.06	-2.29	46.12	46.43	44.74	412809
1779918000	46.25	-0.15	-0.32	46.51	47.04	46.04	304898
1779831600	46.4	0.92	2.02	45.48	46.55	44.99	302721
1779745200	45.48	0.22	0.49	45.62	46.19	45.27	163263
1779486000	45.26	-0.05	-0.11	45.61	46.28	45.14	415529
1779399600	45.31	-1.18	-2.54	46.4	46.7	44.71	952983
1779313200	46.49	-1.8	-3.73	48.34	48.6	46.43	542720
1779226800	48.29	-2.44	-4.81	50.19	50.22	48.09	529692
1778881200	50.73	0.96	1.93	49.26	50.75	49.26	569927
1778794800	49.77	-0.08	-0.16	50.04	51.13	49.19	556859
1778708400	49.85	-0.23	-0.46	50.83	51.45	48.57	406050
1778622000	50.08	-2.92	-5.51	52.86	53.11	49.66	881015
1778535600	53	-0.04	-0.08	53.02	53.67	52	405079
1778276400	53.04	-2.04	-3.70	55.22	55.66	52.64	597132
1778190000	55.08	-1.77	-3.11	56.41	57.72	54.47	776530
1778103600	56.85	1.86	3.38	55.07	56.96	54.9	667605
1778017200	54.99	0.52	0.95	54.47	56.08	53.96	607313
1777930800	54.47	2.71	5.24	51.88	55.09	51.5	773834
1777671600	51.76	1.8	3.60	49.98	52.38	49.8	398447
1777585200	49.96	-0.01	-0.02	50.08	50.2	47.8	776277
1777498800	49.97	1.87	3.89	48	52.9	47.24	1032925
1777412400	48.1	-1.03	-2.10	48.86	48.91	47.9	587804
1777326000	49.13	1.58	3.32	48.09	49.33	48.05	946944
1777066800	47.55	0.04	0.08	47.77	48.11	47.1	389619
1776980400	47.51	1.04	2.24	46.68	47.71	46.68	356622
1776894000	46.47	0.71	1.55	46.26	46.72	45.68	313324
1776807600	45.76	-0.39	-0.85	46.07	46.84	45.75	250451
1776721200	46.15	-0.55	-1.18	46.49	46.75	45.78	212794
1776462000	46.7	0.37	0.80	46.86	46.99	46.24	317706
1776375600	46.33	-0.4	-0.86	46.59	47.09	46.2	178771
1776289200	46.73	0.1	0.21	46.41	46.88	45.77	414629
1776202800	46.63	0.49	1.06	46.25	46.63	46.13	377994
1776116400	46.14	0.14	0.30	46.22	47.12	45.85	273008
1775857200	46	0.35	0.77	45.74	46.03	45.25	526000
1775770800	45.65	2.13	4.89	43.78	45.89	43.78	639978
1775684400	43.52	1.49	3.55	43.26	43.52	42.5	232782
1775598000	42.03	-0.73	-1.71	43.03	43.03	41.69	212541
1775511600	42.76	0.11	0.26	42.84	43.22	42.49	231198
1775166000	42.65	0.45	1.07	41.59	43.07	41.22	323292
1775079600	42.2	0.39	0.93	42.16	43.1	41.91	706476
1774993200	41.81	0.38	0.92	41.94	42.27	41.16	661512
1774906800	41.43	-0.36	-0.86	41.72	42.1	40.85	489457