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	-0.16	-0.702370500439	22.78	23.56	22.36	441285	22.80070412	DE
4	-0.56	-2.41587575496	23.18	23.8	22.22	248659	22.78720648	DE
12	0.6	2.72479564033	22.02	24.12	21.06	180811	22.75861837	DE
26	0.86	3.95220588235	21.76	26.52	21.06	226258	22.68124974	DE
52	0.64	2.91173794359	21.98	26.52	19.01	155609	22.00233929	DE
156	8.72	62.7338129496	13.9	26.52	10.05	157234	17.12817376	DE
260	1.88	9.06460945034	20.74	26.52	10.05	140781	16.57602381	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	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
1775145300	22.96	0.36	1.59	22.6	23.1	22.48	210581
1775058900	22.6	0.3	1.35	22.66	22.78	22.42	226445
1774972500	22.3	0.18	0.81	22.24	22.6	22.04	197787
1774886100	22.12	0.24	1.10	21.86	22.2	21.84	82559
1774630500	21.88	-0.1	-0.45	21.98	22.08	21.64	155155
1774544100	21.98	-0.32	-1.43	22.12	22.14	21.7	114308
1774457700	22.3	0.42	1.92	21.8	22.44	21.72	162588
1774371300	21.88	0.36	1.67	21.76	21.88	21.4	85018
1774284900	21.52	-0.22	-1.01	21.44	21.96	21.06	197435
1774025700	21.74	-0.28	-1.27	22.02	22.42	21.62	278975
1773939300	22.02	0.02	0.09	21.78	22.04	21.28	533253
1773852900	22	-2.8	-11.29	22.5	23.02	21.84	9698812
1773766500	24.8	0.24	0.98	24.68	24.8	24.48	47469
1773680100	24.56	0.38	1.57	24.14	24.56	23.78	92301
1773420900	24.18	0.56	2.37	23.62	24.78	23.54	246163