Assa Abloy AB【1ASSA】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	-1.99	-6.18396519577	32.18	33.06	30.98	0	0	DE
4	-4.61	-13.2471264368	34.8	35.25	30.77	12	32.53540773	DE
12	-3.8	-11.1797587526	33.99	38.69	26	7	32.78122951	DE
26	-2.32	-7.13626576438	32.51	38.69	26	8	33.73379157	DE
52	2.58	9.34444042014	27.61	38.69	26	15	31.77962165	DE
156	3.93	14.965727342	26.26	38.69	26	14	31.70507833	DE
260	3.93	14.965727342	26.26	38.69	26	14	31.70507833	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	30.98	-0.27	-0.86	30.98	30.98	30.98	0
1780415700	31.25	-1.81	-5.47	31.25	31.25	31.25	0
1780329300	33.06	0.79	2.45	33.06	33.06	33.06	0
1780070100	32.27	0.09	0.28	32.27	32.27	32.27	0
1779983700	32.18	-1	-3.01	32.18	32.18	32.18	0
1779897300	33.18	0.57	1.75	33.18	33.18	33.18	0
1779810900	32.61	1.84	5.98	32.61	32.61	32.61	0
1779724500	30.77	-0.48	-1.54	30.77	30.77	30.77	0
1779465300	31.25	-0.22	-0.70	31.25	31.25	31.25	125
1779378900	31.47	-0.13	-0.41	31.47	31.47	31.47	0
1779292500	31.6	0.4	1.28	31.6	31.6	31.6	0
1779206100	31.2	0.43	1.40	31.2	31.2	31.2	0
1779119700	30.77	-3.96	-11.40	30.77	30.77	30.77	0
1778860500	34.73	0.19	0.55	34.73	34.73	34.73	0
1778774100	34.54	1.27	3.82	34.54	34.54	34.54	0
1778687700	33.27	-0.27	-0.81	33.27	33.27	33.27	0
1778601300	33.54	-1.71	-4.85	33.54	33.54	33.54	0
1778514900	35.25	1.59	4.72	35.25	35.25	35.25	2
1778255700	33.66	-0.34	-1.00	33.66	33.66	33.66	0
1778169300	34	1.68	5.20	34.8	34.8	34	106
1778082900	32.32	-2.74	-7.82	32.32	32.32	32.32	0
1777996500	35.06	-3.63	-9.38	33.42	35.06	33.42	3
1777910100	38.69	2.69	7.47	38.69	38.69	38.69	0
1777564500	36	0.53	1.49	36	36	36	30
1777478100	35.47	1.29	3.77	35.47	35.47	35.47	0
1777391700	34.18	1.86	5.75	34.18	34.18	34.18	0
1777305300	32.32	-2.98	-8.44	32.32	32.32	32.32	100
1777046100	35.3	0.12	0.34	35.3	35.3	35.3	0
1776959700	35.18	0.73	2.12	35.18	35.18	35.18	0
1776873300	34.45	8.45	32.50	34.45	34.45	34.45	0
1776786900	26	-7.1	-21.45	26	26	26	0
1776700500	33.1	1.16	3.63	33.1	33.1	33.1	0
1776441300	31.94	-0.09	-0.28	31.94	31.94	31.94	0
1776354900	32.03	-1.04	-3.14	32.03	32.03	32.03	0
1776268500	33.07	-0.58	-1.72	33.07	33.07	33.07	0
1776182100	33.65	-1.99	-5.58	33.65	33.65	33.65	0
1776095700	35.64	3.17	9.76	35.64	35.64	35.64	0
1775836500	32.47	0	0.00	32.47	32.47	32.47	0
1775750100	32.47	0.5	1.56	32.47	32.47	32.47	0
1775663700	31.97	0.48	1.52	31.97	31.97	31.97	0
1775577300	31.49	-0.01	-0.03	31.49	31.49	31.49	0
1775145300	31.5	0.01	0.03	31.5	31.5	31.5	0
1775058900	31.49	0.93	3.04	31.49	31.49	31.49	0
1774972500	30.56	0.13	0.43	30.56	30.56	30.56	0
1774886100	30.43	-0.1	-0.33	30.43	30.43	30.43	0
1774630500	30.53	-0.03	-0.10	30.53	30.53	30.53	0
1774544100	30.56	-0.15	-0.49	30.56	30.56	30.56	0
1774457700	30.71	0.16	0.52	30.71	30.71	30.71	0
1774371300	30.55	-0.09	-0.29	30.55	30.55	30.55	0
1774284900	30.64	0.62	2.07	30.64	30.64	30.64	0
1774025700	30.02	-1.55	-4.91	30.02	30.02	30.02	0
1773939300	31.57	-0.61	-1.90	31.57	31.57	31.57	0
1773852900	32.18	-0.15	-0.46	32.18	32.18	32.18	0
1773766500	32.33	0.23	0.72	32.33	32.33	32.33	0
1773680100	32.1	-1.24	-3.72	32.1	32.1	32.1	0
1773420900	33.34	-0.65	-1.91	33.34	33.34	33.34	0
1773334500	33.99	-1.87	-5.21	33.99	33.99	33.99	0
1773212400	35.86	0	0.00	35.86	35.86	35.86	0
1773126000	35.86	0	0.00	35.86	35.86	35.86	0
1773039600	35.86	0	0.00	35.86	35.86	35.86	0
1772780400	35.86	0	0.00	35.86	35.86	35.86	0
1772694000	35.86	0	0.00	35.86	35.86	35.86	0
1772607600	35.86	0	0.00	35.86	35.86	35.86	0