Abivax【ABVX】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	-2.55	-3.03210463734	84.1	91.15	77.6	277018	85.88609437	DE
4	-28.65	-25.998185118	110.2	118.6	60.45	595552	93.45397605	DE
12	-22.55	-21.6618635927	104.1	118.6	60.45	315894	96.0724761	DE
26	-36.45	-30.8898305085	118	128.4	60.45	250751	99.76806205	DE
52	20.55	33.6885245902	61	128.4	57.5	186235	96.38189231	DE
156	65.39	404.641089109	16.16	128.4	4.51	78750	66.83930286	DE
260	51.05	167.37704918	30.5	128.4	4.51	57992	55.67792415	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
1782232200	85.65	-0.15	-0.17	87.5	91.15	85.3	179858
1782145800	85.8	-2.5	-2.83	85.8	87.5	84.1	184936
1781886600	88.3	0	0.00	88.3	88.3	88.3	0
1781800200	88.3	0	0.00	88.3	88.3	88.3	0
1781713800	88.3	4.75	5.69	84.1	89.55	82.8	210039
1781627400	83.55	-1.55	-1.82	85	87.1	82.85	134842
1781541000	85.1	0.05	0.06	83.95	86.75	81.4	219130
1781281800	85.05	-0.1	-0.12	86	87.15	84.25	116959
1781195400	85.15	1.05	1.25	84	86.75	80.7	195790
1781109000	84.1	-5.05	-5.66	87.15	88.15	84	196939
1781022600	89.15	0	0.00	89.15	89.15	89.15	0
1780936200	89.15	1.3	1.48	87	90.45	83.1	256092
1780677000	87.85	3.9	4.65	86.5	93.35	85.65	530615
1780590600	83.95	12.7	17.82	77.5	85.15	76.55	706575
1780504200	71.25	8.15	12.92	65.65	73.95	60.45	1008671
1780417800	63.1	-48.7	-43.56	84	84.5	62.8	1681840
1780331400	111.8	-1.6	-1.41	114.2	118.6	110.8	421509
1780072200	113.4	-0.1	-0.09	113	115.4	109.9	4190143
1779985800	113.5	1.1	0.98	115	117.5	113	295109
1779899400	112.4	2.6	2.37	110.2	113	108.3	226216
1779813000	109.8	-5.3	-4.60	114.5	118	104	350722
1779726600	115.1	9.2	8.69	108	115.1	107.3	174169
1779467400	105.9	0.8	0.76	107.5	109.5	104	206613
1779381000	105.1	2.2	2.14	103.7	105.3	101.3	99241
1779294600	102.9	5.8	5.97	98.85	103.2	98.45	110285
1779208200	97.1	1.5	1.57	96	98.35	94.75	125934
1779121800	95.6	-3.45	-3.48	99	99.1	95.55	137925
1778862600	99.05	-4.45	-4.30	102.7	103.9	99.05	130628
1778776200	103.5	-1.4	-1.33	104.9	106.2	101.7	90589
1778689800	104.9	1.2	1.16	104.1	105.6	101.5	89914
1778603400	103.7	-0.4	-0.38	102.3	105.8	102.2	114134
1778517000	104.1	-1.4	-1.33	105.2	106.4	103.3	111516
1778257800	105.5	-2.2	-2.04	108.1	108.5	103.1	107360
1778171400	107.7	-2.5	-2.27	108.8	111	106.3	139695
1778085000	110.2	10.1	10.09	106.8	111.2	105.2	227553
1777998600	100.1	0	0.00	100.1	100.1	100.1	0
1777912200	100.1	3.65	3.78	98.2	102.3	98.05	108573
1777566600	96.45	2.95	3.16	92.2	96.5	92.05	109389
1777480200	93.5	-3.15	-3.26	94.5	95.05	92.5	70882
1777393800	96.65	0	0.00	96.65	96.65	96.65	0
1777307400	96.65	0.65	0.68	98	98.25	94.95	74790
1777048200	96	-1.95	-1.99	97.5	97.5	94.6	121181
1776961800	97.95	-1.2	-1.21	98.85	99.7	97.1	85109
1776875400	99.15	1.15	1.17	97.1	99.15	95.4	92130
1776789000	98	-2.6	-2.58	99	99.4	97.15	111028
1776702600	100.6	-4.1	-3.92	103	104.8	99.45	123475
1776443400	104.7	1.5	1.45	104.7	106.6	102.9	122787
1776357000	103.2	-0.4	-0.39	103.6	105	101.6	91764
1776270600	103.6	-2.1	-1.99	107.8	108.9	103.1	134263
1776184200	105.7	0.9	0.86	103.9	105.7	102.1	87581
1776097800	104.8	-0.7	-0.66	106.3	107.7	100.4	172200
1775838600	105.5	0	0.00	105.5	105.5	105.5	0
1775752200	105.5	5.95	5.98	102.8	106.8	102.4	134616
1775665800	99.55	0	0.00	99.55	99.55	99.55	0
1775579400	99.55	-1.85	-1.82	101.5	103.6	98.4	88630
1775147400	101.4	-0.6	-0.59	98.7	103.8	96	188797
1775061000	102	8.4	8.97	97.3	102.4	95.5	136544
1774974600	93.6	4.8	5.41	89	94.8	87.9	129552
1774888200	88.8	-0.4	-0.45	88.3	91.2	87.5	94512
1774632600	89.2	-5.6	-5.91	95.7	95.9	89.2	159878
1774546200	94.8	-1	-1.04	95	96.1	94.1	111006
1774459800	95.8	-1.6	-1.64	97.6	99.8	95.4	174878
1774373400	97.4	-3.8	-3.75	101.8	103.6	94.5	182513