Volvo Car AB【1VOLC】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	2.075	2.075	2	667	2	DE
4	1.977	2.318	1.9395	194	2.05528571	DE
12	2.036	2.318	1.9125	109	2.06762615	DE
26	3.037	3.069	1.9125	148	2.26545636	DE
52	1.4735	3.204	1.3995	71	2.26545636	DE
156	1.5185	3.204	1.3995	61	2.26545636	DE
260	1.5185	3.204	1.3995	61	2.26545636	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
1781279700	2.024	0	0.00	2.024	2.024	2.024	0
1781193300	2.024	0	0.00	2.024	2.024	2.024	0
1781106900	2.024	0	0.00	2.024	2.024	2.024	0
1781020500	2.024	0.02	1.20	2.024	2.024	2.024	0
1780934100	2	-0.08	-3.61	2	2	2	2000
1780674900	2.075	-0.02	-1.05	2.075	2.075	2.075	0
1780588500	2.097	-0.03	-1.50	2.097	2.097	2.097	0
1780502100	2.129	-0.05	-2.07	2.129	2.129	2.129	1500
1780415700	2.174	-0.04	-1.81	2.174	2.174	2.174	0
1780329300	2.214	-0.05	-2.17	2.214	2.214	2.214	0
1780070100	2.263	-0.06	-2.37	2.263	2.263	2.263	0
1779983700	2.318	0.27	13.18	2.318	2.318	2.318	0
1779897300	2.048	-0.01	-0.53	2.048	2.048	2.048	0
1779810900	2.059	-0.03	-1.48	2.059	2.059	2.059	0
1779724500	2.09	0.05	2.35	2.09	2.09	2.09	0
1779465300	2.042	0.02	0.79	2.042	2.042	2.042	0
1779378900	2.0259999	-0.01	-0.44	2.0259999	2.0259999	2.0259999	0
1779292500	2.035	0.1	4.92	2.035	2.035	2.035	0
1779206100	1.9395	-0.07	-3.32	1.9395	1.9395	1.9395	0
1779119700	2.0059999	0.03	1.47	2.0059999	2.0059999	2.0059999	0
1778860500	1.977	-0.04	-1.84	1.977	1.977	1.977	0
1778774100	2.0139999	0	0.00	2.0139999	2.0139999	2.0139999	0
1778687700	2.0139999	-0.01	-0.69	2.0139999	2.0139999	2.0139999	0
1778601300	2.028	-0.03	-1.27	2.028	2.028	2.028	0
1778514900	2.054	0	0.00	2.054	2.054	2.054	0
1778255700	2.054	0.08	3.89	2.054	2.054	2.054	0
1778169300	1.977	-0.09	-4.45	2.081	2.081	1.977	1000
1778082900	2.069	-0.02	-1.00	2.069	2.069	2.069	0
1777996500	2.09	0.03	1.31	2.09	2.09	2.09	0
1777910100	2.063	-0.01	-0.58	2.063	2.063	2.063	0
1777564500	2.075	-0.04	-1.98	2.075	2.075	2.075	0
1777478100	2.117	0.01	0.67	2.117	2.117	2.117	0
1777391700	2.103	0.03	1.25	2.103	2.103	2.103	0
1777305300	2.077	0.01	0.63	2.077	2.077	2.077	0
1777046100	2.064	-0.05	-2.13	2.064	2.064	2.064	0
1776959700	2.109	0.08	3.99	2.109	2.109	2.109	0
1776873300	2.028	-0.15	-6.89	2.134	2.134	2.028	185
1776786900	2.178	0.01	0.65	2.178	2.178	2.178	0
1776700500	2.164	-0.03	-1.14	2.164	2.164	2.164	800
1776441300	2.189	0.09	4.29	2.189	2.189	2.189	0
1776354900	2.099	0.02	1.06	2.099	2.099	2.099	0
1776268500	2.077	-0.12	-5.46	2.077	2.077	2.077	1
1776182100	2.197	0.14	6.91	2.093	2.197	2.093	495
1776095700	2.055	0.04	2.09	2.055	2.055	2.055	0
1775836500	2.013	-0.03	-1.47	2.013	2.013	2.013	0
1775750100	2.043	-0.03	-1.40	2.043	2.043	2.043	0
1775663700	2.072	0.11	5.42	2.072	2.072	2.072	0
1775577300	1.9655	-0.04	-1.92	1.9655	1.9655	1.9655	0
1775145300	2.004	0.02	1.19	2.004	2.004	2.004	0
1775058900	1.9805	0.06	3.10	1.9805	1.9805	1.9805	0
1774972500	1.921	0.01	0.44	1.921	1.921	1.921	0
1774886100	1.9125	-0.02	-0.86	1.9125	1.9125	1.9125	0
1774630500	1.929	-0.09	-4.32	1.929	1.929	1.929	0
1774544100	2.016	-0.04	-1.90	2.016	2.016	2.016	0
1774457700	2.055	0.03	1.23	2.055	2.055	2.055	0
1774371300	2.0299999	0.01	0.30	2.0299999	2.0299999	2.0299999	0
1774284900	2.024	-0.01	-0.59	2.024	2.024	2.024	0
1774025700	2.036	-0	-0.15	2.036	2.036	2.036	0
1773939300	2.039	-0.06	-2.77	2.039	2.039	2.039	0
1773852900	2.097	-0.01	-0.33	2.097	2.097	2.097	0
1773766500	2.104	0.02	1.01	2.104	2.104	2.104	0
1773680100	2.083	-0.02	-0.86	2.083	2.083	2.083	0
1773420900	2.101	-0	-0.14	2.101	2.101	2.101	0