Andritz AG【1ANDR】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	-4.2	-5.28967254408	79.4	80.2	77.2	0	0	DE
4	-1	-1.31233595801	76.2	81.2	71.2	6	80.29090909	DE
12	10.6	16.4086687307	64.6	81.2	59.3	11	68.57644152	DE
26	11.25	17.5918686474	63.95	81.2	59.3	21	69.61779736	DE
52	13.5	21.8800648298	61.7	81.2	59.15	15	67.05794245	DE
156	23.8	46.3035019455	51.4	81.2	51.4	13	66.79544318	DE
260	23.8	46.3035019455	51.4	81.2	51.4	13	66.79544318	DE

個人投資家向けのプロ仕様のツール。

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	80.2	2.4	3.08	80.2	80.2	80.2	0
1780415700	77.8	-1.9	-2.38	77.8	77.8	77.8	0
1780329300	79.7	2.5	3.24	79.7	79.7	79.7	0
1780070100	77.2	-2.2	-2.77	77.2	77.2	77.2	0
1779983700	79.4	-1.8	-2.22	79.4	79.4	79.4	0
1779897300	81.2	3.7	4.77	81.2	81.2	81.2	100
1779810900	77.5	0.8	1.04	77.5	77.5	77.5	0
1779724500	76.7	3.1	4.21	76.7	76.7	76.7	0
1779465300	73.6	0.5	0.68	73.6	73.6	73.6	0
1779378900	73.1	0.3	0.41	73.1	73.1	73.1	0
1779292500	72.8	-1.1	-1.49	72.8	72.8	72.8	0
1779206100	73.9	2.7	3.79	73.9	73.9	73.9	0
1779119700	71.2	-3.2	-4.30	71.2	71.2	71.2	10
1778860500	74.4	1.1	1.50	74.4	74.4	74.4	0
1778774100	73.3	-0.6	-0.81	73.3	73.3	73.3	0
1778687700	73.9	-0.8	-1.07	73.9	73.9	73.9	0
1778601300	74.7	-0.2	-0.27	74.7	74.7	74.7	0
1778514900	74.9	0	0.00	74.9	74.9	74.9	0
1778255700	74.9	-1.3	-1.71	74.9	74.9	74.9	0
1778169300	76.2	0.8	1.06	76.2	76.2	76.2	0
1778082900	75.4	1.4	1.89	75.4	75.4	75.4	0
1777996500	74	1.1	1.51	74	74	74	0
1777910100	72.9	0	0.00	72.9	72.9	72.9	0
1777564500	72.9	0.9	1.25	72.9	72.9	72.9	0
1777478100	72	1.4	1.98	72	72	72	7
1777391700	70.6	-1	-1.40	72.2	74.1	70.6	75
1777305300	71.6	-0.4	-0.56	68	71.6	68	35
1777046100	72	2.5	3.60	72	72	72	1
1776959700	69.5	0	0.00	69.5	69.5	69.5	0
1776873300	69.5	0	0.00	69.5	69.5	69.5	0
1776786900	69.5	0.5	0.72	69.5	69.5	69.5	0
1776700500	69	-0.3	-0.43	69	69	69	0
1776441300	69.3	1	1.46	69.3	69.3	69.3	0
1776354900	68.3	0.1	0.15	68.3	68.3	68.3	0
1776268500	68.2	0.2	0.29	68.2	68.2	68.2	0
1776182100	68	1.3	1.95	68	68	68	25
1776095700	66.7	-1.6	-2.34	66.7	66.7	66.7	0
1775836500	68.3	2.4	3.64	68.3	68.3	68.3	0
1775750100	65.9	2.6	4.11	65.9	65.9	65.9	0
1775663700	63.3	0.3	0.48	63.3	63.3	63.3	0
1775577300	63	2.75	4.56	66.2	66.2	63	8
1775145300	60.25	-0.95	-1.55	60.25	60.25	60.25	0
1775058900	61.2	1.3	2.17	61.2	61.2	61.2	33
1774972500	59.9	-0.3	-0.50	59.9	59.9	59.9	0
1774886100	60.2	-7.5	-11.08	60.2	60.2	60.2	0
1774630500	67.7	4.05	6.36	67.7	67.7	67.7	0
1774544100	63.65	-0.15	-0.24	63.65	63.65	63.65	0
1774457700	63.8	4.5	7.59	63.8	63.8	63.8	0
1774371300	59.3	0	0.00	59.3	59.3	59.3	0
1774284900	59.3	-1.3	-2.15	59.3	59.3	59.3	5
1774025700	60.6	-1.6	-2.57	60.6	60.6	60.6	0
1773939300	62.2	-1.05	-1.66	62.2	62.2	62.2	0
1773852900	63.25	0.25	0.40	63.25	63.25	63.25	0
1773766500	63	-0.45	-0.71	63	63	63	0
1773680100	63.45	-0.65	-1.01	63.45	63.45	63.45	0
1773420900	64.099999	-0.5	-0.77	64.099999	64.099999	64.099999	0
1773334500	64.599999	-8.95	-12.17	64.599999	64.599999	64.599999	308
1773212400	73.55	0	0.00	73.55	73.55	73.55	0
1773126000	73.55	0	0.00	73.55	73.55	73.55	0
1773039600	73.55	0	0.00	73.55	73.55	73.55	0
1772780400	73.55	0	0.00	73.55	73.55	73.55	0
1772694000	73.55	0	0.00	73.55	73.55	73.55	0
1772607600	73.55	0	0.00	73.55	73.55	73.55	0