AES Corp【A1ES34】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	-1.09	-1.43176146066	76.13	76.13	74.57	23	76.032	DR
4	0.4	0.5359056806	74.64	76.85	74.06	12	75.49754491	DR
12	2.64	3.64640883978	72.4	76.85	70.2	157	73.5236788	DR
26	-0.25	-0.332049408952	75.29	90.63	70.2	262	78.170636	DR
52	5.34	7.66140602582	69.7	90.63	66.5	209	76.76973969	DR
156	-27	-26.4602116817	102.04	115.49	53.58	183	87.33963885	DR
260	-59.5	-44.2247658689	134.54	153.9	53.58	291	109.39132293	DR

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
1783719000	75.04	0	0.00	75.04	75.04	75.04	0
1783632600	75.04	0	0.00	75.04	75.04	75.04	0
1783546200	75.04	0	0.00	75.04	75.04	75.04	0
1783459800	75.04	0.47	0.63	75.04	75.04	75.04	2
1783373400	74.57	-1.56	-2.05	75.59	75.59	74.57	3
1783114200	76.13	-0.26	-0.34	76.13	76.13	76.13	65
1783027740	76.39	0.69	0.91	76.39	76.39	76.39	2
1782941400	75.7	0	0.00	75.7	75.7	75.7	12
1782855000	75.7	-0.38	-0.50	74.55	75.7	74.55	9
1782768600	76.08	0	0.00	76.08	76.08	76.08	0
1782509400	76.08	0	0.00	76.08	76.08	76.08	0
1782423000	76.08	0	0.00	76.85	76.85	76.08	8
1782336600	76.08	0	0.00	76.08	76.08	76.08	0
1782250200	76.08	0.8	1.06	76	76.08	76	6
1782163800	75.28	0.83	1.11	75.52	75.52	75.28	11
1781904600	74.45	-0.8	-1.06	75.86	75.86	74.45	38
1781818140	75.25	1.19	1.61	75.25	75.25	75.25	1
1781731740	74.06	-0.58	-0.78	74.06	74.06	74.06	1
1781645400	74.64	0	0.00	74.64	74.64	74.64	7
1781559000	74.64	0	0.00	74.64	74.64	74.64	0
1781299800	74.64	-0.71	-0.94	74.64	74.64	74.64	2
1781213400	75.35	-0.49	-0.65	75.84	75.84	75.35	6
1781126940	75.84	0	0.00	75.84	75.84	75.84	2
1781040600	75.84	-0.88	-1.15	75.84	75.84	75.84	65
1780954140	76.72	3.14	4.27	75.28	76.72	75.28	293
1780695000	73.58	0	0.00	73.58	73.58	73.58	0
1780522200	73.58	0	0.00	73.58	73.58	73.58	0
1780435800	73.58	0	0.00	73.58	73.58	73.58	0
1780349400	73.58	-0.41	-0.55	73.99	73.99	73.58	64
1780090200	73.99	0	0.00	73.99	73.99	73.99	140
1780003800	73.99	-0.15	-0.20	74.89	74.89	73.99	3
1779917400	74.14	0.43	0.58	74.48	74.48	74.14	203
1779830940	73.71	-0.32	-0.43	73.99	73.99	73.65	710
1779744600	74.03	0	0.00	74.03	74.03	74.03	0
1779485400	74.03	0.71	0.97	74.03	74.03	73.91	946
1779398940	73.32	0.16	0.22	73.55	73.71	73.16	1584
1779312600	73.16	-0.34	-0.46	73.36	73.36	73.08	2
1779226140	73.5	0.9	1.24	73.29	73.5	73.29	32
1779139800	72.6	-0.96	-1.31	73.56	73.56	72.6	54
1778880600	73.56	1.39	1.93	72.74	73.56	72.74	508
1778794140	72.17	0.26	0.36	72.1	72.24	72.1	833
1778707800	71.91	1.08	1.52	71.32	71.91	71.32	11
1778621400	70.83	0.55	0.78	70.83	70.83	70.83	6
1778535000	70.28	0.08	0.11	70.28	70.28	70.28	2
1778275800	70.2	-1.52	-2.12	71.1	71.1	70.2	2
1778189340	71.72	0	0.00	71.72	71.72	71.72	0
1778102940	71.72	0	0.00	71.72	71.72	71.72	0
1778016540	71.72	0	0.00	71.72	71.72	71.72	0
1777930140	71.72	0	0.00	71.72	71.72	71.72	0
1777584540	71.72	0	0.00	71.72	71.72	71.72	0
1777498140	71.72	0	0.00	71.72	71.72	71.72	0
1777411740	71.72	0	0.00	71.72	71.72	71.72	0
1777325340	71.72	-1.16	-1.59	72.31	72.31	71.72	150
1777066200	72.88	0.64	0.89	72.88	72.88	72.88	5
1776979800	72.24	0	0.00	72.03	72.24	72.03	332
1776893400	72.24	-0.16	-0.22	72.4	72.4	72.24	6
1776720600	72.4	0	0.00	72.4	72.4	72.4	0
1776461400	72.4	-0.19	-0.26	72.4	72.4	72.4	1
1776375000	72.59	0	0.00	72.59	72.59	72.59	0
1776288600	72.59	0.32	0.44	72.59	72.59	72.59	1
1776202200	72.27	0	0.00	72.27	72.27	72.27	0
1776115800	72.27	-0.13	-0.18	72	72.27	72	1