American Express Co【AXPB34】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	11.78	7.21725278765	163.22	177.6	163.22	455	173.08401319	DR
4	18.62	11.9068934646	156.38	177.6	152.37	730	159.67754287	DR
12	18.04	11.4933741081	156.96	177.6	150	1115	157.84791204	DR
26	-33	-15.8653846154	208	213.57	150	1934	172.71083537	DR
52	11.59	7.09258919283	163.41	213.57	150	1651	176.14240714	DR
156	92	110.843373494	83	213.57	70.05	3540	126.70007124	DR
260	94.52	117.445328032	80.48	213.57	68.89	3552	109.79731884	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904600	175	-0.44	-0.25	175.44	175.44	175	13
1781818140	175.44	1.99	1.15	177.6	177.6	175.04	187
1781731740	173.45	0.56	0.32	174.11	174.53	173.45	1446
1781645400	172.89	2.54	1.49	170.01	174	170.01	416
1781559000	170.35	5.77	3.51	164.58	171.22	164.58	179
1781299800	164.58	2	1.23	163.22	164.58	163.22	47
1781213400	162.58	0.22	0.14	162.12	162.93	159.85	1472
1781126940	162.36	-2.01	-1.22	165.47	165.47	162.06	117
1781040600	164.37	3.17	1.97	171.75	171.75	160.37	202
1780954140	161.19999	1.84	1.15	159.52	162.3	159.52	1356
1780695000	159.36	6.99	4.59	159.36	159.52	158.72	1909
1780522200	152.37	-3.63	-2.33	154.4	154.4	152.37	4270
1780435800	156	-0.96	-0.61	156.96	156.96	156	516
1780349400	156.96	-3.04	-1.90	158.86	158.86	156.94999	1049
1780090200	160	2.11	1.34	160.3	160.72	160	97
1780003800	157.88999	-0.24	-0.15	159.72	159.72	157.88999	6
1779917400	158.13	1.65	1.05	157.72	159.4	157.72	183
1779830940	156.47999	-0.29	-0.18	156.49	156.91999	155.97	134
1779744600	156.77	0.06	0.04	160.79	160.79	153	284
1779485400	156.71	2.46	1.59	156.38	156.81	156.38	8
1779398940	154.25	-0.66	-0.43	156.44	156.44	153.66	101
1779312600	154.91	-0.65	-0.42	157.19999	157.19999	153.41	208
1779226140	155.56	-0.79	-0.51	157.36	157.36	155.56	1075
1779139800	156.35	-2.63	-1.65	160.79	160.79	155.91999	1168
1778880600	158.97999	2.34	1.49	158.99	159.19999	158.25	2064
1778794140	156.63999	1.7	1.10	156.49	156.63999	155.8	1535
1778707800	154.94	1.26	0.82	154.63999	154.94	151.06	1041
1778621400	153.68	0.24	0.16	154.97	154.97	152.72	7978
1778535000	153.44	-0.8	-0.52	153.77	154.24	152.88999	279
1778275800	154.24	-3.04	-1.93	156.36	156.63999	153.6	856
1778189400	157.28	-1.22	-0.77	160.09	160.09	156.32	1287
1778102940	158.5	2.5	1.60	157.07	159	157	1169
1778016600	156	-2.69	-1.70	156.71	156.79	154.77	1189
1777930200	158.69	-1.47	-0.92	160.16	160.16	158.4	564
1777584600	160.16	2.24	1.42	159.19999	160.66	159.19999	523
1777498140	157.91999	0.34	0.22	157.59	158.72	157.13	55
1777411800	157.58	-0.97	-0.61	159.52	159.52	157.58	1037
1777325340	158.55	1.58	1.01	155.33	158.55	155.33	575
1777066200	156.97	-0.93	-0.59	156.96	157.91999	156.8	619
1776979800	157.9	-6.74	-4.09	160.61	160.61	157.16	262
1776893400	164.63999	0.09	0.05	165.75	165.88999	164.63999	544
1776720600	164.55	-1.21	-0.73	164.88999	166.41999	163.91	202
1776461400	165.76	2.13	1.30	166.6	169	165.76	1773
1776375000	163.63	-1.17	-0.71	164.26	164.8	163.07	117
1776288600	164.8	0.96	0.59	164.19	165.53	164.19	112
1776202140	163.84	2.56	1.59	163.04	163.84	162.56	2208
1776115800	161.28	4.15	2.64	157.13	161.62	156.22	3945
1775856600	157.13	-3.98	-2.47	161.11	161.11	157.13	1124
1775770200	161.11	-0.48	-0.30	160.79	161.11	158.9	56
1775683740	161.59	3.89	2.47	163.4	163.4	160.97	288
1775597340	157.69999	0.37	0.24	155.91	158.09	155.77	2476
1775511000	157.33	2.77	1.79	155.35	157.33	154.3	2891
1775165400	154.56	-1.2	-0.77	152.6	154.77	152.6	3054
1775078940	155.76	-1.04	-0.66	156.32	157.16999	150	3557
1774992540	156.8	0.2	0.13	156.96	158	156.34	82
1774906140	156.6	3.16	2.06	154.87	157.65	154.87	1197
1774647000	153.44	-3.04	-1.94	156.96	156.96	153	1374
1774560540	156.47999	-0.63	-0.40	158.69	158.69	155.97	7020
1774474140	157.11	-1.89	-1.19	160.15	160.15	156.4	133
1774387740	159	-0.35	-0.22	158.09	159.44999	157.6	201
1774301340	159.35	4.35	2.81	160.02	160.69999	157.66	185