Acea Spa【ACE】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	0.24	1.09990834097	21.82	22.1	21.18	226491	21.59033527	DE
4	-0.72	-3.16066725198	22.78	23.56	20.84	358516	22.32171127	DE
12	-1.56	-6.60457239627	23.62	24.12	20.84	220817	22.55876732	DE
26	0.04	0.181653042688	22.02	26.52	20.84	255142	22.60037428	DE
52	2.06	10.3	20	26.52	19.01	169147	22.05263874	DE
156	10	82.9187396352	12.06	26.52	10.05	158757	17.45872517	DE
260	2.46	12.5510204082	19.6	26.52	10.05	142394	16.6693592	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
1783094100	22.06	0.56	2.60	21.7	22.1	21.6	290952
1783007700	21.5	0.06	0.28	21.42	21.72	21.36	182808
1782921300	21.44	-0.28	-1.29	21.42	21.5	21.26	212552
1782834900	21.72	0.16	0.74	21.54	21.78	21.18	239577
1782748500	21.56	-0.1	-0.46	21.64	21.96	21.46	172560
1782489300	21.66	-0.02	-0.09	21.82	22.06	21.66	324957
1782402900	21.68	0.1	0.46	21.64	21.88	21.42	235775
1782316500	21.58	0.16	0.75	21.26	21.74	21.26	237178
1782230100	21.42	0.06	0.28	21.36	21.58	21.18	225413
1782143700	21.36	-1.64	-7.13	21.76	22.08	20.84	663805
1781884500	23	0.4	1.77	22.7	23.3	22.48	937784
1781798100	22.6	0.1	0.44	22.54	22.72	22.34	273146
1781711700	22.5	-0.12	-0.53	22.52	22.56	22.26	297633
1781625300	22.62	0.26	1.16	22.52	22.8	22.4	227483
1781538900	22.36	-0.26	-1.15	23	23	22.28	428772
1781279700	22.62	0.26	1.16	22.52	22.86	22.5	304445
1781193300	22.36	-0.54	-2.36	23	23.04	22.36	588009
1781106900	22.9	-0.16	-0.69	23.18	23.56	22.88	557798
1781020500	23.06	0.04	0.17	23	23.38	23	371059
1780934100	23.02	0.12	0.52	23.48	23.48	22.88	325555
1780674900	22.9	0.28	1.24	22.78	23.14	22.7	364003
1780588500	22.62	0.3	1.34	22.32	22.72	22.24	116924
1780502100	22.32	-0.16	-0.71	22.48	22.6	22.24	185160
1780415700	22.48	0.18	0.81	22.5	22.52	22.22	108557
1780329300	22.3	-0.46	-2.02	22.86	23	22.26	354249
1780070100	22.76	0	0.00	22.88	23.06	22.76	324812
1779983700	22.76	-0.14	-0.61	22.9	23.02	22.76	206603
1779897300	22.9	-0.68	-2.88	23.8	23.8	22.9	272194
1779810900	23.58	0.34	1.46	23.38	23.76	23.22	189768
1779724500	23.24	0.16	0.69	23.28	23.54	23.24	182509
1779465300	23.08	-0.22	-0.94	23.3	23.48	22.96	174581
1779378900	23.3	0.46	2.01	22.86	23.3	22.86	111125
1779292500	22.84	0.24	1.06	22.6	22.94	22.6	111454
1779206100	22.6	-0.06	-0.26	22.84	23.1	22.54	144931
1779119700	22.66	0.14	0.62	22.5	22.92	22.24	156390
1778860500	22.52	-0.58	-2.51	23.18	23.18	22.32	127502
1778774100	23.1	-0.46	-1.95	23.5	24.12	22.66	246059
1778687700	23.56	0.14	0.60	23.52	23.8	23.44	157528
1778601300	23.42	-0.06	-0.26	23.48	23.68	23.18	70130
1778514900	23.48	0.22	0.95	23.26	23.52	23.12	88585
1778255700	23.26	0.04	0.17	23.18	23.7	23.18	133574
1778169300	23.22	-0.34	-1.44	23.46	23.48	23	119348
1778082900	23.56	0.46	1.99	23.2	23.58	23.02	152358
1777996500	23.1	0.86	3.87	22.88	23.1	22.62	244098
1777910100	22.24	-0.1	-0.45	22.34	22.36	22.04	71435
1777564500	22.34	0.16	0.72	22.18	22.46	22.04	75774
1777478100	22.18	-0.7	-3.06	22.84	22.84	22.04	126582
1777391700	22.88	0.08	0.35	22.92	23.1	22.8	150768
1777305300	22.8	0.36	1.60	22.46	22.86	22.36	72293
1777046100	22.44	-0.14	-0.62	22.48	22.68	22.44	49542
1776959700	22.58	-0.14	-0.62	22.54	22.82	22.48	139377
1776873300	22.72	0.3	1.34	22.5	22.88	22.48	107287
1776786900	22.42	-0.4	-1.75	22.86	22.88	22.4	87133
1776700500	22.82	0.28	1.24	22.6	22.92	22.6	75690
1776441300	22.54	-0.1	-0.44	22.58	22.66	22.24	128245
1776354900	22.64	-0.1	-0.44	22.8	22.96	22.52	176670
1776268500	22.74	-0.64	-2.74	23.24	23.24	22.74	190473
1776182100	23.38	0.1	0.43	23.42	23.48	23.14	107023
1776095700	23.28	-0.32	-1.36	23.62	23.62	23.16	100352
1775836500	23.6	0	0.00	23.6	23.6	23.6	0
1775750100	23.6	0.54	2.34	23.2	23.6	23.16	181758
1775663700	23.06	0.14	0.61	23.46	23.5	22.72	159795
1775577300	22.92	-0.04	-0.17	23.08	23.32	22.92	279951