Air Liquide SA【AI】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	5.96	3.46068981535	172.22	182.26	171.98	879767	176.15711474	DE
4	12.8	7.73975087677	165.38	182.26	164.26	1000489	169.76448356	DE
12	-9.06	-4.83870967742	187.24	189.8	164.26	885105	176.65519468	DE
26	20.18	12.7721518987	158	189.8	155.14	905196	173.24776853	DE
52	2.52	1.43458954799	175.66	189.8	155.14	768530	171.9363714	DE
156	22.98	14.8067010309	155.2	197.42	151.36	670424	171.30225795	DE
260	30.88	20.9640190088	147.3	197.42	114.44	702840	160.11700274	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
1783355400	177.6	-2.7	-1.50	181	182.26	176.82	909354
1783096200	180.3	4	2.27	179.56	180.72	178.86	447997
1783009800	176.3	0	0.00	176.3	176.3	176.3	0
1782923400	176.3	3.02	1.74	176.62	177.74	175.46	1010403
1782837000	173.28	0.56	0.32	172.22	173.98	171.98	1151315
1782750600	172.72	-0.14	-0.08	172.3	174.06	171.1	959448
1782491400	172.86	1.46	0.85	171.02	172.86	171.02	1258400
1782405000	171.4	1.64	0.97	169.38	171.4	168.64	749430
1782318600	169.76	3.32	1.99	166.91999	170.58	166.91999	1210615
1782232200	166.44	0.74	0.45	165.6	166.66	164.8	590779
1782145800	165.69999	-1.42	-0.85	165.47999	167.44	164.26	1283674
1781886600	167.12	0	0.00	167.12	167.12	167.12	0
1781800200	167.12	0.22	0.13	166.6	168.36	165.44	1484196
1781713800	166.9	-0.48	-0.29	167.5	168.16	166.52	1036201
1781627400	167.38	1.52	0.92	166.69999	167.68	165.84	636197
1781541000	165.86	-2.44	-1.45	168.4	169.64	165.32	1139029
1781281800	168.3	3.28	1.99	165.8	168.38	164.8	1024317
1781195400	165.02	-2.7	-1.61	168.4	168.4	165	1196590
1781109000	167.72	-0.7	-0.42	168	170.22	167.18	926631
1781022600	168.42	3.04	1.84	165.38	168.42	164.52	994233
1780936200	165.38	-1.35	-0.81	166.58	167.98	164.56	849276
1780677000	166.72727	1.56	0.95	165.45455	167.45455	165.45455	932019
1780590600	165.16364	1.62	0.99	163.63636	165.78182	162.90909	985151
1780504200	163.54545	3.05	1.90	159.56364	165.47273	159.54545	1122926
1780417800	160.49091	-0.8	-0.50	161.29091	162.18182	160.33636	740226
1780331400	161.29091	-0.6	-0.37	161.54545	161.98182	160.36364	850809
1780072200	161.89091	-3.56	-2.15	166.2	166.36364	161.89091	2575720
1779985800	165.45455	-0.85	-0.51	165.63636	167.30909	164.90909	704675
1779899400	166.30909	0.89	0.54	166.69091	168.09091	166.30909	823278
1779813000	165.41818	-2	-1.19	167.49091	167.52727	165.03636	666564
1779726600	167.41818	3.44	2.10	165.2	167.50909	164.74545	700451
1779467400	163.98182	0.6	0.37	163.81818	165.92727	163.27273	971179
1779381000	163.38182	2.45	1.53	161.12727	163.94545	160.8	1054748
1779294600	160.92727	2.65	1.68	157.85455	161.76364	157.58182	1057972
1779208200	158.27273	-0.36	-0.23	158.8	159.2	157.47273	678317
1779121800	158.63636	-1.58	-0.99	155.94545	159.18182	155.50909	778611
1778862600	160.21818	-2.47	-1.52	161.56364	162.61818	160.21818	728066
1778776200	162.69091	1.76	1.10	162.21818	163.52727	161.29091	634510
1778689800	160.92727	1.09	0.68	161.2	161.47273	159.72727	621313
1778603400	159.83636	-0.16	-0.10	159.65455	160.85455	159.29091	674230
1778517000	160	0.8	0.50	159.09091	160.2	158.45455	661581
1778257800	159.2	-1.44	-0.89	159.54545	160.21818	159.09091	1001746
1778171400	160.63636	-3.25	-1.99	164.18182	164.18182	159.8	1220143
1778085000	163.89091	0.76	0.47	163.63636	165.52727	163.54545	1379394
1777998600	163.12727	1.64	1.01	161.89091	163.6	161.14545	748622
1777912200	161.49091	-4.95	-2.97	165.76364	165.89091	160.67273	1022684
1777566600	166.43636	2.25	1.37	163.63636	166.43636	163.61818	1097191
1777480200	164.18182	-6.38	-3.74	164.92727	165.29091	163.67273	650558
1777393800	170.56364	0	0.00	170.56364	170.56364	170.56364	0
1777307400	170.56364	-0.67	-0.39	170.72727	172.54545	170	774706
1777048200	171.23636	0.45	0.27	170.4	172.32727	170.18182	849879
1776961800	170.78182	1.49	0.88	168.65455	170.90909	168.65455	724472
1776875400	169.29091	-0.2	-0.12	169.03636	170.52727	168.78182	626925
1776789000	169.49091	0.05	0.03	169.43636	170.43636	169.27273	619716
1776702600	169.43636	0.31	0.18	168.29091	169.8	168.16364	687720
1776443400	169.12727	-0.31	-0.18	169.36364	170.6	168.90909	1318067
1776357000	169.43636	-0.71	-0.42	170.54545	171.27273	169.16364	754208
1776270600	170.14545	-0.11	-0.06	169.90909	171.32727	169.61818	1067922
1776184200	170.25455	-0.2	-0.12	170.21818	171.32727	169.96364	1272269
1776097800	170.45455	0.29	0.17	170.45455	171.25455	169.30909	794416
1775838600	170.16364	0	0.00	170.16364	170.16364	170.16364	0
1775752200	170.16364	3.4	2.04	167.58182	170.16364	167.2	1349202
1775665800	166.76364	1.76	1.07	167.72727	167.8	164.47273	1750695
1775579400	165	0.89	0.54	164.54545	166.43636	164.29091	1026393