Volvo AB【1VOLVB】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	-0.35	-1.14304376225	30.62	30.62	29.19	0	0	DE
4	-0.58	-1.88006482982	30.85	31.12	28.01	26	29.43138728	DE
12	-0.66	-2.13385063046	30.93	31.12	26.8	63	29.60984663	DE
26	3.29	12.1942179392	26.98	33.19	26.41	81	29.87765228	DE
52	5.37	21.5662650602	24.9	33.19	22.17	125	26.18343782	DE
156	7.87	35.1339285714	22.4	33.31	20.13	127	25.92002379	DE
260	7.87	35.1339285714	22.4	33.31	20.13	127	25.92002379	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
1780674900	30.27	0.21	0.70	30.27	30.27	30.27	0
1780588500	30.06	-0.19	-0.63	30.06	30.06	30.06	0
1780502100	30.25	1.06	3.63	30.25	30.25	30.25	0
1780415700	29.19	-1.21	-3.98	29.19	29.19	29.19	0
1780329300	30.4	-0.22	-0.72	30.4	30.4	30.4	0
1780070100	30.62	0.13	0.43	30.62	30.62	30.62	0
1779983700	30.49	0.73	2.45	30.49	30.49	30.49	0
1779897300	29.76	0.14	0.47	29.76	29.76	29.76	0
1779810900	29.62	-0.3	-1.00	29.62	29.62	29.62	30
1779724500	29.92	1.89	6.74	29.43	29.92	29.43	290
1779465300	28.03	0.02	0.07	28.03	28.03	28.03	0
1779378900	28.01	-0.17	-0.60	28.01	28.01	28.01	0
1779292500	28.18	0.12	0.43	28.18	28.18	28.18	0
1779206100	28.06	-0.46	-1.61	28.06	28.06	28.06	0
1779119700	28.52	-0.19	-0.66	28.52	28.52	28.52	20
1778860500	28.71	-2.41	-7.74	29.24	29.24	28.71	179
1778774100	31.12	2.38	8.28	31.12	31.12	31.12	0
1778687700	28.74	-1.42	-4.71	28.74	28.74	28.74	0
1778601300	30.16	-0.69	-2.24	30.16	30.16	30.16	0
1778514900	30.85	0	0.00	30.85	30.85	30.85	0
1778255700	30.85	-0.07	-0.23	30.85	30.85	30.85	0
1778169300	30.92	0.29	0.95	30.92	30.92	30.92	0
1778082900	30.63	1.22	4.15	30.63	30.63	30.63	100
1777996500	29.41	0.3	1.03	29.41	29.41	29.41	0
1777910100	29.11	-1.76	-5.70	29.11	29.11	29.11	0
1777564500	30.87	1.46	4.96	30.87	30.87	30.87	0
1777478100	29.41	-0.26	-0.88	29.41	29.41	29.41	0
1777391700	29.67	-0.09	-0.30	29.67	29.67	29.67	20
1777305300	29.76	-0.13	-0.43	29.76	29.76	29.76	208
1777046100	29.89	0.24	0.81	29.89	29.89	29.89	0
1776959700	29.65	0.09	0.30	29.65	29.65	29.65	0
1776873300	29.56	-0.56	-1.86	29.56	29.56	29.56	0
1776786900	30.12	0.23	0.77	30.12	30.12	30.12	9
1776700500	29.89	0.23	0.78	29.87	29.89	29.86	1460
1776441300	29.66	0.38	1.30	29.66	29.66	29.66	0
1776354900	29.28	-0.45	-1.51	29.28	29.28	29.28	0
1776268500	29.73	-0.17	-0.57	29.73	29.73	29.73	0
1776182100	29.9	0.54	1.84	29.9	29.9	29.9	8
1776095700	29.36	-1.33	-4.33	29.38	29.38	29.36	350
1775836500	30.69	1.44	4.92	30.69	30.69	30.69	0
1775750100	29.25	-1.07	-3.53	29.25	29.25	29.25	32
1775663700	30.32	1.58	5.50	30.32	30.32	30.32	63
1775577300	28.74	0.36	1.27	28.74	28.74	28.74	1
1775145300	28.38	-0.45	-1.56	28.38	28.38	28.38	0
1775058900	28.83	1.07	3.85	28.83	28.83	28.83	604
1774972500	27.76	0.25	0.91	27.76	27.76	27.76	1
1774886100	27.51	-0.01	-0.04	27.51	27.51	27.51	0
1774630500	27.52	-0.26	-0.94	27.52	27.52	27.52	0
1774544100	27.78	-0.29	-1.03	27.78	27.78	27.78	0
1774457700	28.07	0.46	1.67	28.07	28.07	28.07	0
1774371300	27.61	0.05	0.18	27.61	27.61	27.61	0
1774284900	27.56	0.76	2.84	27.56	27.56	27.56	0
1774025700	26.8	-0.93	-3.35	26.8	26.8	26.8	0
1773939300	27.73	-1.25	-4.31	27.73	27.73	27.73	0
1773852900	28.98	-0.96	-3.21	28.98	28.98	28.98	1
1773766500	29.94	-0.01	-0.03	29.83	29.94	29.83	60
1773680100	29.95	-0.98	-3.17	29.95	29.95	29.95	150
1773420900	30.93	-0.16	-0.51	30.93	30.93	30.93	0
1773334500	31.09	-1.98	-5.99	31.09	31.09	31.09	0
1773212400	33.07	0	0.00	33.07	33.07	33.07	0
1773126000	33.07	0	0.00	33.07	33.07	33.07	0
1773039600	33.07	0	0.00	33.07	33.07	33.07	0