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	-13.7	-7.52747252747	182	184.2	164.52	962804	169.54038535	DE
4	-9.42	-5.30047265361	177.72	184.9	164.52	965794	176.65872916	DE
12	-0.24	-0.142399430402	168.54	189.8	163.52	998586	178.63533838	DE
26	9.22	5.7958259995	159.08	189.8	154.86	897915	172.2024287	DE
52	-14.54	-7.95230802888	182.84	189.8	154.86	763645	172.21168125	DE
156	10.74	6.81645087586	157.56	197.42	151.36	671231	171.01589838	DE
260	27.24	19.3109315185	141.06	197.42	114.44	705429	159.49899286	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
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
1775147400	164.10909	0.47	0.29	161.94545	164.83636	161.54545	901590
1775061000	163.63636	1.89	1.17	161.74545	163.69091	161.45455	1196421
1774974600	161.74545	1.4	0.87	161.61818	162.96364	160.87273	1859159
1774888200	160.34545	3.13	1.99	157.54545	160.34545	157.05455	1104994
1774632600	157.21818	1.47	0.95	157.23636	158.25455	155.98182	967695
1774546200	155.74545	0.05	0.04	154.87273	157	154.83636	1201213
1774459800	155.69091	1.91	1.24	155.56364	156.90909	154.83636	1144291
1774373400	153.78182	3.27	2.17	151.38182	153.90909	151.14545	1091692
1774287000	150.50909	-1.53	-1.00	150	155.29091	148.65454	1315912
1774027800	152.03636	-0.95	-0.62	153.21818	154.70909	151.63636	2531757
1773941400	152.98182	-2.13	-1.37	152.83636	153.83636	151.96364	1826254
1773855000	155.10909	-1.45	-0.93	157.09091	157.16364	153.94545	1378085
1773768600	156.56364	0.02	0.01	155.65455	157.18182	155.29091	632915
1773682200	156.54545	1.2	0.77	155.67273	157.30909	154.98182	742855
1773423000	155.34545	0.05	0.04	154.6	156.12727	153.67273	901325