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	0.31	1.00878620241	30.73	32.18	30.503	66669	32.10011807	CS
4	-1.6175	-4.95292046237	32.6575	33.8285	29.59	26452	32.27014414	CS
12	-0.46	-1.46031746032	31.5	47.72	29.5	27938	34.10574795	CS
26	8.67	38.7572641931	22.37	47.72	22.15	26343	31.08123145	CS
52	16.55	114.216701173	14.49	47.72	12.65	20807	27.28790607	CS
156	21.29	218.358974359	9.75	47.72	6.47	11836	22.73059945	CS
260	16.83	118.437719916	14.21	47.72	6.14	8835	21.00129927	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
1781818140	31.04	0.19	0.63	31.08	31.08	30.78	8047
1781731740	30.8455	-1.16	-3.64	31.68	31.83	30.8455	11826
1781645340	32.009999	-0.16	-0.51	31.9	32.18	31.7	19219
1781558940	32.1728	1.31	4.25	30.503	32.1728	30.503	298080
1781299740	30.86	-0.04	-0.13	31.07	31.11	30.8	816
1781213220	30.9	-0.25	-0.82	30.73	30.9	30.5885	3403
1781126940	31.154	-0.97	-3.02	31.39	32.46	31.154	4986
1781040540	32.1225	-0.07	-0.21	32.189999	32.81	31.33	2342
1780954140	32.189999	-0.43	-1.32	32.79	32.929	31.96	2166
1780694940	32.619999	-0.08	-0.23	32.25	32.7	32.25	786
1780608540	32.6965	0.72	2.24	31.92	32.89	31.92	1495
1780522140	31.98	-0.45	-1.39	33.07	33.07	31.83	24155
1780435740	32.43	0.21	0.66	32.34	32.9428	32.27	25338
1780349340	32.2175	-0.22	-0.69	31.93	32.4	31.9055	19036
1780090080	32.439999	-0.62	-1.88	31.605	32.81	31.605	20640
1780003320	33.06	-0.56	-1.67	33.17	33.249	33.06	15413
1779917340	33.62	0.01	0.03	33.7078	33.8285	33.62	10459
1779830940	33.61	0.77	2.34	33.65	33.65	33.063	16198
1779484920	32.84	0.04	0.12	29.59	33.4	29.59	9416
1779398880	32.802	-1.15	-3.39	32.6575	33.4	32.5	16814
1779312300	33.9525	-1.12	-3.19	35.11	35.12	33.9525	5504
1779225660	35.07	-1.93	-5.22	37	37	35	37325
1779139740	37.0023	0.18	0.50	38.6	38.6	32.119999	1975
1778880000	36.82	0.02	0.05	36.13	36.85	36.08	48181
1778793900	36.8	0.39	1.08	36.82	36.82	36.77	3709
1778707380	36.408	0.09	0.26	37.1331	37.54	35.475	6262
1778621340	36.3135	-2.44	-6.29	36.82	36.82	36.3135	144405
1778534940	38.75	-0.2	-0.51	38.733	38.75	38.5525	5966
1778275200	38.95	-1.61	-3.97	40.77	47.72	38.61	6314
1778188800	40.56	-0.81	-1.96	41.95	41.95	40.043	53183
1778102520	41.369	0.92	2.27	40.432	41.369	40.43	20238
1778016000	40.45	0.07	0.17	39.83	40.82	39.83	88865
1777930140	40.38	2.34	6.16	38.202	40.38	38.202	111823
1777671000	38.0385	2.13	5.95	38.07	38.552	38.0385	15302
1777584540	35.904	-0.65	-1.77	35.49	35.904	35.0871	2951
1777498140	36.55	1.4	3.97	36.26	38.46	36.26	6825
1777411800	35.155	-0.95	-2.62	35.845	35.845	35.128	89558
1777325400	36.1	1.15	3.29	35.8	36.1	35.71	8380
1777065780	34.9518	0.43	1.25	34.915	35	34.915	2274
1776979740	34.52	0.81	2.40	34.632	34.7075	34.5	1345
1776893280	33.71	0.2	0.60	33.75	33.98	33.71	1344
1776806940	33.509999	-0.22	-0.65	34.03	34.03	33.509999	2561
1776720540	33.73	-0.27	-0.79	32.14	34.035	32.14	1944
1776460800	34	0.1	0.29	34.19	34.265	34	1448
1776374940	33.9	-0.08	-0.23	33.9415	34.257	33.79	2440
1776288360	33.978	0.21	0.62	34.1	34.1	33.8	1513
1776202140	33.77	-0.14	-0.40	33.79	33.82	33.62	5364
1776115740	33.906	0.77	2.31	33.3168	33.906	33.304	1259
1775856000	33.14	0.14	0.42	32.936999	33.24	32.909999	1979
1775770140	33	1.62	5.16	32.09	33.07	32.09	3861
1775683500	31.38	1.16	3.84	31.17	31.39	30.91	1543
1775596800	30.22	-0.58	-1.88	30.83	30.83	30.22	1707
1775510940	30.8	0.18	0.59	30.815	30.94	30.6	1290
1775164920	30.62	0.24	0.79	30.93	30.95	30.414	2317
1775078400	30.38	0.31	1.03	30.29	30.92	30.17	66554
1774992540	30.07	0.12	0.39	30.12	30.14	29.5	5567
1774906080	29.9525	-0.16	-0.52	30.15	30.15	29.55	4435
1774646940	30.11	-0.48	-1.57	29.51	30.2	29.5	96129
1774560480	30.59	-1.1	-3.47	31.5	31.5	30.59	254161
1774473900	31.69	0.8	2.59	31.5	31.87	31.5	12375
1774387560	30.89	-0.01	-0.03	30.3712	31.26	30.3712	16834
1774300800	30.9	0.62	2.05	32.28	32.28	30.06	127500