Air FranceKLM【AF】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	1.86	15.5	12	13.995	11.995	1774179	12.89616575	DE
4	2.51	22.1145374449	11.35	13.995	10.85	1683612	11.92857028	DE
12	4.836	53.5904255319	9.024	13.995	8.616	2479036	10.44400278	DE
26	2.54	22.4381625442	11.32	13.995	8.368	2199983	10.68097171	DE
52	1.2	9.47867298578	12.66	15.165	8.368	1841471	11.00847543	DE
156	12.168	719.14893617	1.692	15.165	1.365	2348699	7.32768179	DE
260	9.45	214.285714286	4.41	15.165	1.0715	5497453	3.31875918	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
1782318600	13.545	1.02	8.14	12.645	13.545	12.645	3319201
1782232200	12.525	0.09	0.72	12.32	12.66	12.23	880479
1782145800	12.435	-0.02	-0.16	12.43	12.55	12.25	914620
1781886600	12.455	-0.13	-0.99	12.475	12.72	12.385	1738471
1781800200	12.58	0.55	4.57	12	12.59	11.995	2018126
1781713800	12.03	-0.27	-2.20	12.3	12.39	11.81	1102625
1781627400	12.3	0.04	0.33	12.315	12.445	12.185	980465
1781541000	12.26	0.4	3.42	12.54	12.625	12.145	2638504
1781281800	11.855	0.92	8.36	11.475	12.05	11.43	3978004
1781195400	10.94	-0.08	-0.68	10.985	11.145	10.85	1366716
1781109000	11.015	-0.11	-0.94	11.25	11.265	10.935	1390924
1781022600	11.12	0.02	0.18	11.115	11.455	10.995	1272959
1780936200	11.1	-0.23	-1.99	11.01	11.27	10.885	1381593
1780677000	11.325	-0.14	-1.22	11.13	11.375	11.085	1598238
1780590600	11.465	0.06	0.57	11.4	11.68	11.355	1076278
1780504200	11.4	-0.02	-0.13	11.31	11.52	11.19	1081633
1780417800	11.415	-0.08	-0.65	11.55	11.775	11.415	1129081
1780331400	11.49	-0.25	-2.09	11.585	11.77	11.285	1857870
1780072200	11.735	0.23	2.00	11.7	11.89	11.64	2107065
1779985800	11.505	0.04	0.39	11.35	11.625	11.185	1415928
1779899400	11.46	0.35	3.15	11.18	11.64	11.15	2385480
1779813000	11.11	0.22	1.97	11.01	11.21	10.91	2422100
1779726600	10.895	0.64	6.24	10.79	11.365	10.79	3985246
1779467400	10.255	0.17	1.64	10.3	10.38	10.095	1688404
1779381000	10.09	-0.1	-0.98	10.25	10.425	10.045	1538376
1779294600	10.19	0.31	3.16	9.86	10.42	9.802	2189593
1779208200	9.878	-0.11	-1.12	10.15	10.185	9.874	1252404
1779121800	9.99	-0	-0.04	9.804	10.235	9.6359999	2085759
1778862600	9.994	-0.16	-1.59	9.98	10.015	9.83	1636914
1778776200	10.155	0	0.00	10.155	10.155	10.155	0
1778689800	10.155	0	0.00	10.155	10.155	10.155	0
1778603400	10.155	0	0.00	10.155	10.155	10.155	0
1778517000	10.155	-0.06	-0.54	10.105	10.23	10.01	1752559
1778257800	10.21	-0.41	-3.86	10.37	10.415	10.185	2401064
1778171400	10.62	0.32	3.06	10.3	10.765	10.3	3587679
1778085000	10.305	0.9	9.56	9.65	10.42	9.608	6963056
1777998600	9.406	0.41	4.51	8.94	9.406	8.9	3284401
1777912200	9	-0.06	-0.64	9.042	9.094	8.77	2344601
1777566600	9.058	0.33	3.80	8.678	9.16	8.616	4041928
1777480200	8.726	-0.2	-2.28	8.912	8.944	8.716	2548426
1777393800	8.93	-0.11	-1.19	9.02	9.076	8.8699999	2621978
1777307400	9.038	-0.18	-1.97	9.298	9.3	9.0239999	2257410
1777048200	9.22	-0.51	-5.26	9.46	9.486	9.182	2603596
1776961800	9.732	0	0.00	9.732	9.732	9.732	0
1776875400	9.732	-0.16	-1.66	9.97	10.035	9.664	1901004
1776789000	9.896	-0.36	-3.50	10.2	10.24	9.868	2488680
1776702600	10.255	-0.28	-2.61	10.1	10.295	10.09	2301313
1776443400	10.53	0.73	7.41	9.8859999	10.71	9.8379999	5585463
1776357000	9.804	-0.42	-4.07	10.22	10.335	9.804	2413896
1776270600	10.22	0.1	0.99	10.15	10.28	10.04	1613691
1776184200	10.12	0.48	5.00	9.77	10.16	9.746	3087597
1776097800	9.638	-0.42	-4.15	9.796	9.82	9.43	3332597
1775838600	10.055	0.23	2.33	9.93	10.265	9.828	2344056
1775752200	9.826	-0.05	-0.55	9.75	9.914	9.66	2060825
1775665800	9.88	1	11.26	9.926	10.27	9.88	8077324
1775579400	8.88	-0.44	-4.74	9.0239999	9.0719999	8.762	2058201
1775147400	9.3219999	0	0.00	9.3219999	9.3219999	9.3219999	0
1775061000	9.3219999	0.71	8.19	9.3	9.468	9.052	4045321
1774974600	8.616	0	0.00	8.616	8.616	8.616	0
1774888200	8.616	-0.13	-1.49	8.578	8.764	8.5	1978593
1774632600	8.746	-0.39	-4.29	9.076	9.076	8.728	2274282
1774546200	9.138	-0.05	-0.57	9.06	9.2	9	1429574
1774459800	9.19	0.2	2.25	9.3699999	9.39	9.098	2183956