Azimut Hldg SPA【AZM】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	1.87	5.36585365854	34.85	36.73	34.47	441512	35.20317194	DE
4	0.73	2.02834120589	35.99	36.73	33.18	513636	34.93128299	DE
12	4.13	12.6725989567	32.59	37.76	30.74	628774	35.16494902	DE
26	1.09	3.05921975863	35.63	37.76	30.74	619872	35.27864077	DE
52	9.85	36.6579828805	26.87	37.76	25.51	754161	33.07543498	DE
156	17.045	86.6327827192	19.675	37.76	18.905	685074	27.09324404	DE
260	16.01	77.3056494447	20.71	37.76	13.81	695205	24.55157707	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	36.72	1.21	3.41	36.04	36.73	36.01	1110448
1781193300	35.51	0.19	0.54	35.3	35.75	35.19	359273
1781106900	35.32	0.1	0.28	35.4	35.97	35.03	461009
1781020500	35.22	0.21	0.60	35.09	36.08	35.04	721599
1780934100	35.01	0.17	0.49	34.5	35.3	34.47	385408
1780674900	34.84	0.05	0.14	34.85	35.12	34.79	280272
1780588500	34.79	0.72	2.11	34.13	34.79	34.1	451333
1780502100	34.07	-0.82	-2.35	34.81	34.81	34.02	609934
1780415700	34.89	0.18	0.52	34.97	35.15	34.78	305478
1780329300	34.71	-0.14	-0.40	34.65	34.81	34.07	402375
1780070100	34.85	0.12	0.35	34.96	35.01	34.51	746486
1779983700	34.73	-0.61	-1.73	35.1	35.34	34.7	510167
1779897300	35.34	-0.26	-0.73	35.78	36.15	35.34	496412
1779810900	35.6	0.34	0.96	35.17	35.6	35.07	375645
1779724500	35.26	0.54	1.56	35.06	35.54	34.87	368417
1779465300	34.72	0	0.00	34.96	34.96	34.46	480715
1779378900	34.72	-0.24	-0.69	34.9	35.17	34.52	398968
1779292500	34.96	0.51	1.48	34.25	35.21	34.07	482503
1779206100	34.45	-0.23	-0.66	34.85	35.17	34.31	456565
1779119700	34.68	-0.56	-1.59	33.22	34.68	33.18	965840
1778860500	35.24	-1	-2.76	35.99	36.08	35.24	1014325
1778774100	36.24	0.39	1.09	36.31	36.44	35.99	1471815
1778687700	35.85	0.24	0.67	36.05	36.08	35.48	614674
1778601300	35.61	-0.12	-0.34	35.45	36.25	35.23	598285
1778514900	35.73	0.14	0.39	35.81	36.05	35.5	601326
1778255700	35.59	-0.08	-0.22	35.6	36.09	35.11	984506
1778169300	35.67	-1.6	-4.29	37.5	37.75	34.82	1723910
1778082900	37.27	0.85	2.33	36.78	37.36	36.44	777862
1777996500	36.42	0.91	2.56	35.51	36.44	35.31	652994
1777910100	35.51	-0.59	-1.63	36.46	36.46	35.29	596908
1777564500	36.1	0.09	0.25	35.69	36.1	35.43	532350
1777478100	36.01	-0.48	-1.32	36.5	36.55	36.01	413163
1777391700	36.49	-0.39	-1.06	37.04	37.11	35.95	995831
1777305300	36.88	-0.26	-0.70	37.2	37.31	36.88	412922
1777046100	37.14	-0.19	-0.51	36.72	37.25	36.65	568232
1776959700	37.33	-0.14	-0.37	37.37	37.76	36.98	601794
1776873300	37.47	0.13	0.35	37.36	37.73	37.26	521532
1776786900	37.34	0.29	0.78	37.23	37.72	37.16	658870
1776700500	37.05	-0.37	-0.99	36.75	37.33	36.62	661670
1776441300	37.42	1.32	3.66	36.2	37.49	36.18	1035593
1776354900	36.1	0.13	0.36	36.09	36.59	36.03	713815
1776268500	35.97	0.19	0.53	35.81	36	35.68	633658
1776182100	35.78	0.7	2.00	35.43	35.78	35.13	625718
1776095700	35.08	0.33	0.95	34.5	35.08	34.36	533957
1775836500	34.75	0	0.00	34.75	34.75	34.75	0
1775750100	34.75	-0.17	-0.49	34.9	34.9	34.48	500912
1775663700	34.92	1.7	5.12	35	35.26	34.7	1055807
1775577300	33.22	-0.23	-0.69	33.58	33.95	33.2	708047
1775145300	33.45	-0.11	-0.33	32.82	33.45	32.57	532615
1775058900	33.56	1.21	3.74	33.18	33.56	33.13	562958
1774972500	32.35	0.43	1.35	31.84	32.6	31.79	567807
1774886100	31.92	-0.41	-1.27	32	32.13	31.67	623554
1774630500	32.33	-0.08	-0.25	32.42	32.6	31.91	404400
1774544100	32.409999	-0.53	-1.61	32.35	32.759999	32.25	505692
1774457700	32.939999	0.57	1.76	32.65	33.13	32.479999	464558
1774371300	32.369999	-0.01	-0.03	32.28	32.479999	31.79	498201
1774284900	32.38	0.7	2.21	31	32.909999	30.74	811058
1774025700	31.68	-0.65	-2.01	32.59	32.93	31.56	771641
1773939300	32.33	-0.9	-2.71	32.88	32.909999	32.06	609476
1773852900	33.229999	0.16	0.48	33.36	33.45	32.86	802706
1773766500	33.07	0.81	2.51	32.189999	33.07	32.1	552317
1773680100	32.259999	0.12	0.37	32.159999	32.36	31.57	626349
1773420900	32.14	-0.5	-1.53	32.49	32.68	31.94	810352