Air FranceKLM【1AF】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	0.435	3.88046387154	11.21	12	11.18	12176	11.53863346	DE
4	0.945	8.83177570093	10.7	12	9.676	12899	10.82818291	DE
12	1.795	18.2233502538	9.85	12	8.38	15892	9.94855398	DE
26	0.525	4.72122302158	11.12	13.4	8.38	12030	10.52606317	DE
52	1.735	17.507568113	9.91	15.165	7.71	10332	10.7211367	DE
156	9.9445	584.79858865	1.7005	15.165	1.368	18016	6.33462835	DE
260	6.936	147.292418773	4.709	15.165	1.0755	45089	3.31811181	DE

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
1780502100	11.415	-0.06	-0.48	11.245	11.48	11.245	12212
1780415700	11.47	0.03	0.22	11.705	12	11.435	14814
1780329300	11.445	-0.42	-3.50	11.575	11.74	11.3	5900
1780070100	11.86	0.31	2.64	11.7	11.86	11.65	8595
1779983700	11.555	0.16	1.40	11.21	11.59	11.18	19359
1779897300	11.395	0.28	2.47	11.14	11.6	11.14	23393
1779810900	11.12	0.09	0.86	11.06	11.17	10.925	13492
1779724500	11.025	0.77	7.51	11.16	11.315	10.965	45453
1779465300	10.255	0.09	0.89	10.305	10.35	10.1	20021
1779378900	10.165	-0.12	-1.12	10.37	10.42	10.065	15198
1779292500	10.28	0.4	4.03	9.898	10.37	9.866	11805
1779206100	9.882	-0.09	-0.94	10.16	10.16	9.882	3784
1779119700	9.976	0.01	0.12	9.8379999	10.2	9.676	5663
1778860500	9.964	-0.13	-1.25	9.918	9.978	9.832	7935
1778774100	10.09	-0.09	-0.84	10.015	10.18	9.996	6106
1778687700	10.175	0.02	0.15	10.165	10.265	9.986	1898
1778601300	10.16	0.06	0.64	10.185	10.28	10.115	4942
1778514900	10.095	-0.18	-1.70	10.25	10.25	10.015	8343
1778255700	10.27	-0.23	-2.19	10.3	10.425	10.235	6089
1778169300	10.5	0.19	1.79	10.7	10.75	10.45	22976
1778082900	10.315	0.97	10.34	9.794	10.405	9.6199999	71201
1777996500	9.348	0.4	4.42	8.918	9.35	8.918	11186
1777910100	8.952	-0.05	-0.53	9.004	9.052	8.7899999	10200
1777564500	9	0.23	2.65	9.036	9.146	8.686	33891
1777478100	8.768	-0.18	-2.06	8.868	8.95	8.74	24507
1777391700	8.952	-0.11	-1.21	9.048	9.05	8.88	13200
1777305300	9.062	-0.29	-3.10	9.308	9.308	9.062	24761
1777046100	9.352	-0.24	-2.48	9.45	9.468	9.2	15509
1776959700	9.59	-0.11	-1.13	9.602	9.842	9.52	9347
1776873300	9.7	-0.3	-2.98	9.92	9.92	9.7	11324
1776786900	9.998	-0.23	-2.22	10.225	10.225	9.88	31003
1776700500	10.225	-0.34	-3.17	9.914	10.27	9.71	16293
1776441300	10.56	0.74	7.49	9.95	10.715	9.85	34774
1776354900	9.824	-0.39	-3.78	10.1	10.33	9.824	13385
1776268500	10.21	0.07	0.64	10.19	10.22	10.06	11282
1776182100	10.145	0.54	5.57	9.842	10.15	9.8379999	20652
1776095700	9.61	-0.52	-5.13	9.794	9.794	9.444	28002
1775836500	10.13	0.28	2.80	9.892	10.265	9.882	11595
1775750100	9.8539999	-0.08	-0.83	9.708	9.89	9.66	5604
1775663700	9.936	1.03	11.57	9.68	10.22	9.2	63724
1775577300	8.906	-0.11	-1.20	9.02	9.042	8.78	15627
1775145300	9.014	-0.34	-3.59	9.55	9.55	8.896	13748
1775058900	9.35	0.81	9.54	9.35	9.35	9.1	17746
1774972500	8.536	0.01	0.07	8.59	8.734	8.536	7181
1774886100	8.53	-0.21	-2.43	8.742	8.742	8.53	4977
1774630500	8.742	-0.33	-3.62	8.9	8.9	8.74	14341
1774544100	9.07	-0.09	-0.98	9.0399999	9.118	9.026	1462
1774457700	9.16	0.16	1.82	9.374	9.374	9.156	8172
1774371300	8.996	-0.25	-2.72	9.28	9.28	8.8859999	16840
1774284900	9.248	0.29	3.24	8.8	9.5	8.38	23279
1774025700	8.958	-0.18	-1.99	9.5	9.5	8.842	5760
1773939300	9.14	-0.62	-6.37	9.45	9.45	9.05	24597
1773852900	9.762	0.05	0.51	9.972	9.972	9.688	3099
1773766500	9.712	0.09	0.96	9.538	9.922	9.538	2968
1773680100	9.6199999	0.06	0.61	9.9	9.9	9.4	6360
1773420900	9.562	-0.27	-2.79	9.55	9.704	9.51	4576
1773334500	9.836	-2.54	-20.52	9.85	9.9	9.818	11370
1773212400	12.375	0	0.00	12.375	12.375	12.375	0
1773126000	12.375	0	0.00	12.375	12.375	12.375	0
1773039600	12.375	0	0.00	12.375	12.375	12.375	0
1772780400	12.375	0	0.00	12.375	12.375	12.375	0
1772694000	12.375	0	0.00	12.375	12.375	12.375	0
1772607600	12.375	0	0.00	12.375	12.375	12.375	0