Aecon Group Inc (PK)【AEGXF】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	0.6185	3.01825102479	20.492	21.1105	20.39	2285	20.65557413	CS
4	4.9055	30.2715211355	16.205	22.26	16.2	7104	19.60959819	CS
12	7.61	56.3682826562	13.5005	22.26	13.43	5427	17.10868057	CS
26	8.9005	72.8951678952	12.21	22.26	9.75	5805	13.88995782	CS
52	12.7705	153.123501199	8.34	22.26	8.34	6398	12.36671438	CS
156	8.1805	63.2675947409	12.93	22.26	6.14	4677	10.57069132	CS
260	7.6705	57.072172619	13.44	22.26	6.14	3356	11.20251651	CS

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
1732314000	20.732	0.03	0.15	20.39	20.732	20.39	1251
1732227900	20.7	-0.18	-0.86	20.86	20.86	20.7	2617
1732141200	20.88	0	0.00	20.88	20.88	20.88	0
1732054800	20.88	0.42	2.05	20.47	20.88	20.47	1950
1731968640	20.46	-0.46	-2.20	20.492	20.492	20.46	3321
1731709200	20.92	0	0.00	20.92	20.92	20.92	0
1731622800	20.92	0.96	4.81	20.155	20.92	20.155	483
1731536880	19.96	0	0.00	19.96	19.96	19.96	0
1731450480	19.96	-0.34	-1.67	19.96	19.96	19.96	750
1731363600	20.2995	0	0.02	20.2267	20.2995	20.2267	1100
1731104400	20.2945	-0.67	-3.18	22.26	22.26	20.2945	1098
1731018540	20.96	0.09	0.43	20.91	20.96	20.91	600
1730931600	20.87	0.26	1.25	20.57	20.87	19.7913	11762
1730845680	20.612	0.23	1.12	20.41	20.64	20.41	8436
1730759160	20.382841	1.07	5.56	19.53	20.382841	19.53	3678
1730496420	19.31	2.71	16.33	16.89	19.475	16.89	78834
1730409780	16.6	-0.01	-0.06	16.5	16.6	16.5	450
1730323500	16.61	0.09	0.57	16.5	16.61	16.5	2291
1730237280	16.515999	0.23	1.38	16.515999	16.515999	16.515999	251
1730150880	16.2905	0.11	0.66	16.204999	16.2905	16.2	1892
1729891500	16.184	-0.14	-0.83	16.184	16.184	16.184	361
1729805100	16.32	0	0.00	16.32	16.32	16.32	0
1729718700	16.32	0	0.00	16.32	16.32	16.32	0
1729632300	16.32	-0.13	-0.79	16.36	16.36	16.32	205
1729545600	16.45	-0.25	-1.48	16.45	16.45	16.45	161
1729286400	16.6965	0.08	0.46	16.71	16.71	16.67	500
1729200000	16.619499	0.3	1.84	16.8	16.81	16.619499	968
1729114080	16.32	0	0.00	16.32	16.32	16.32	0
1729027680	16.32	-0.12	-0.73	16.399999	16.48	16.17	6136
1728941100	16.44	0	0.00	16.44	16.44	16.44	0
1728681900	16.44	0.24	1.48	16.46	16.46	16.44	286
1728595560	16.2	0.13	0.81	16.018	16.219999	16.018	1562
1728508800	16.07	0.23	1.45	16.07	16.07	16.07	1000
1728422400	15.84	0	0.00	15.84	15.84	15.84	0
1728336000	15.84	-0.31	-1.92	16.085999	16.09	15.84	6362
1728077220	16.149999	0.56	3.59	15.73	16.2	15.73	4228
1727990400	15.59	0	0.00	15.59	15.59	15.59	0
1727904000	15.59	0	0.00	15.7099	15.73	15.59	3141
1727818140	15.59	0.24	1.56	15.57	15.59	15.57	1800
1727731380	15.35	-0.09	-0.58	15.35	15.37	15.35	5426
1727472600	15.44	0	0.00	15.44	15.44	15.44	0
1727386200	15.44	0.38	2.52	15.4295	15.47	15.352	6910
1727299200	15.06	0.04	0.27	15.08	15.08	15.06	1532
1727212800	15.02	-0.05	-0.30	15.02	15.02	15.02	100
1727126940	15.065	0.14	0.90	14.97	15.07	14.95	4771
1726867200	14.93	-0.08	-0.53	14.76	14.98	14.76	21242
1726781220	15.01	0.15	0.98	14.95	15.01	14.94	2718
1726694460	14.865	0.22	1.47	14.865	14.865	14.865	500
1726608240	14.65	0.4	2.81	14.54	14.69	14.52	26102
1726522140	14.25	0	0.00	14.25	14.25	14.25	0
1726262940	14.25	0.04	0.30	13.81	14.34	13.81	3669
1726176540	14.2073	-0.38	-2.62	14.51	14.51	14.2073	8851
1726090140	14.59	0.57	4.10	14.3	14.59	14.3	707
1726003500	14.015	0.01	0.09	14.02	14.02	14.015	3000
1725917160	14.002	0.31	2.28	14.06	14.06	14.002	1707
1725658020	13.69	-0.04	-0.29	13.46	13.7	13.43	19601
1725571440	13.73	0.23	1.70	13.73	13.73	13.73	300
1725485040	13.5005	-0.18	-1.31	13.5005	13.5005	13.5005	447
1725398940	13.68	0	0.00	13.68	13.68	13.68	0
1725053340	13.68	0.11	0.81	13.68	13.68	13.68	160
1724966400	13.57	-0.35	-2.51	13.57	13.57	13.57	101
1724880480	13.92	0	0.00	13.92	13.92	13.92	0
1724794080	13.92	0.15	1.07	13.71	13.92	13.71	400
1724707740	13.772	0.34	2.53	12	13.772	12	5071