Axon Enterprise Inc【1AXON】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	440.8	440.8	411.1	543	436.36678944	DE
4	340.5	440.8	326.8	126	418.43199293	DE
12	429.7	440.8	293	72	389.81346104	DE
26	515.6	562.4	293	47	405.60783596	DE
52	673.4	774	293	28	451.58761183	DE
156	514.8	774	293	26	461.15779803	DE
260	514.8	774	293	26	461.15779803	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
1781279700	411.3	0	0.00	411.3	411.3	411.3	0
1781193300	411.3	0	0.00	411.3	411.3	411.3	0
1781106900	411.3	0	0.00	411.3	411.3	411.3	0
1781020500	411.3	-9.2	-2.19	411.1	411.3	411.1	30
1780934100	420.5	-17.3	-3.95	422.5	422.5	413.7	89
1780674900	437.8	8.6	2.00	440.8	440.8	437.1	1510
1780588500	429.2	21	5.14	414.1	429.2	413.6	39
1780502100	408.2	10.4	2.61	408.2	408.2	408.2	0
1780415700	397.8	19.6	5.18	417.2	417.2	397.7	197
1780329300	378.2	2.2	0.59	378.2	378.2	378.2	0
1780070100	376	37.8	11.18	376	379.1	373.7	166
1779983700	338.2	11.4	3.49	338.2	338.2	338.2	4
1779897300	326.8	-9.6	-2.85	326.8	326.8	326.8	17
1779810900	336.4	2.1	0.63	334.39999	336.4	328.2	34
1779724500	334.3	-2.9	-0.86	334.3	334.3	334.3	0
1779465300	337.2	1.6	0.48	337.2	337.2	337.2	59
1779378900	335.6	-8.9	-2.58	335.8	335.8	335.6	19
1779292500	344.5	9.9	2.96	344.1	344.5	335.2	30
1779206100	334.6	-9.1	-2.65	343.3	343.3	334.6	12
1779119700	343.7	3.2	0.94	336.5	343.9	336.5	54
1778860500	340.5	9.4	2.84	340.5	340.5	340.5	3
1778774100	331.1	13	4.09	325	331.1	321.7	12
1778687700	318.1	-27.5	-7.96	340.6	340.6	318.1	21
1778601300	345.6	15.3	4.63	329.2	345.6	329.2	34
1778514900	330.3	-14.8	-4.29	334.5	334.5	330.3	9
1778255700	345.1	-10.6	-2.98	368.8	368.8	340.4	68
1778169300	355.7	36.2	11.33	329.39999	360	328.7	157
1778082900	319.5	-2.8	-0.87	329	329	319.5	27
1777996500	322.3	-27.4	-7.84	342	342	322.3	29
1777910100	349.7	5.2	1.51	344.4	349.7	344.4	6
1777564500	344.5	15.3	4.65	344.5	344.5	344.5	10
1777478100	329.2	-14.1	-4.11	347.6	347.6	328.2	153
1777391700	343.3	5.8	1.72	348.3	349.9	343.2	69
1777305300	337.5	5.6	1.69	337.5	337.5	337.5	15
1777046100	331.89999	8.6	2.66	331.89999	331.89999	331.89999	0
1776959700	323.3	-24	-6.91	343	343	323.3	109
1776873300	347.3	3.7	1.08	348.6	348.6	347.3	20
1776786900	343.6	3.4	1.00	343.6	343.6	343.6	30
1776700500	340.2	-3	-0.87	338.9	343.6	337.7	73
1776441300	343.2	0	0.00	338.9	343.2	338.9	42
1776354900	343.2	16.4	5.02	343.4	347.9	342.7	82
1776268500	326.8	6.1	1.90	324.3	326.8	324.3	8
1776182100	320.7	24.7	8.34	320.1	324.8	320.1	34
1776095700	296	-15.7	-5.04	295.39999	296	293	42
1775836500	311.7	0	0.00	311.7	311.7	311.7	0
1775750100	311.7	-31.8	-9.26	311.1	311.7	311.1	4
1775663700	343.5	4.5	1.33	332.6	343.5	332	106
1775577300	339	-18.5	-5.17	352.2	352.2	339	123
1775145300	357.5	-13.7	-3.69	357.5	357.5	357.5	0
1775058900	371.2	3.7	1.01	367.5	371.2	367.5	41
1774972500	367.5	-9	-2.39	367.5	367.5	367.5	3
1774886100	376.5	-2.5	-0.66	376.5	376.5	376.5	3
1774630500	379	-20.1	-5.04	385	385	379	29
1774544100	399.1	-6.8	-1.68	398.1	399.1	398.1	10
1774457700	405.9	10.1	2.55	398.5	405.9	398.5	66
1774371300	395.8	-27.4	-6.47	389.8	396	389.8	98
1774284900	423.2	-6	-1.40	423.2	423.2	423.1	57
1774025700	429.2	1.2	0.28	429.7	429.7	429.2	10
1773939300	428	-12.1	-2.75	428	428	428	0
1773852900	440.1	-0.9	-0.20	440.1	440.1	440.1	0
1773766500	441	15.6	3.67	441	441	441	2
1773680100	425.4	-10	-2.30	425.4	425.4	425.4	0
1773420900	435.4	4.9	1.14	435.4	435.4	435.4	0