Airbus SE【AIR】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	9.63	4.93795508153	195.02	204.85	189.22	1138877	194.90494431	DE
4	34.97	20.6093823668	169.68	204.85	169.68	1250718	186.65221278	DE
12	30.85	17.750287687	173.8	204.85	162.23	1397227	178.30281913	DE
26	7.53	3.82000811688	197.12	221.3	157.8	1365985	181.83701083	DE
52	31.09	17.9131136206	173.56	221.3	157.8	1143458	186.49977923	DE
156	71.85	54.1039156627	132.8	221.3	120.28	1087002	158.43169014	DE
260	94.09	85.1031114327	110.56	221.3	86.52	1205764	135.52538952	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782923400	198.22	3.68	1.89	195.2	199.76	194.92	1648432
1782837000	194.54	2.96	1.55	192.42	195.2	191.76	1361858
1782750600	191.58	-0.32	-0.17	192.16	192.16	189.22	776438
1782491400	191.9	-3.18	-1.63	193.98	194.5	190.34	855338
1782405000	195.08	-0.02	-0.01	195.02	196.9	193.24	1052320
1782318600	195.1	1.84	0.95	192.8	195.1	191.54	1232859
1782232200	193.26	3.74	1.97	188.48	194.86	187.5	1225955
1782145800	189.52	0.1	0.05	190.24	191	187.12	1000961
1781886600	189.42	-2.52	-1.31	191.26	193.24	189.42	1937010
1781800200	191.94	4.92	2.63	189.24	193.78	188.24	2184091
1781713800	187.02	1.72	0.93	185.28	188.58	185	1157152
1781627400	185.3	1.62	0.88	184.5	186.94	184.24	818482
1781541000	183.68	4.4	2.45	183.08	187.24	182.8	1443230
1781281800	179.28	4.02	2.29	180.62	183.72	177.78	1384413
1781195400	175.26	0.3	0.17	175.58	176.94	174.38	916852
1781109000	174.96	-0.78	-0.44	176.26	176.62	171.74	1227027
1781022600	175.74	-1.22	-0.69	176.14	179.08	173.72	1157413
1780936200	176.96	-2	-1.12	173.1	179.26	172.48	997134
1780677000	178.96	1.96	1.11	177.98	179.64	176.84	1239190
1780590600	177	7.7	4.55	169.68	177.1	169.68	1398201
1780504200	169.3	-3.38	-1.96	170.7	170.94	167.9	1155116
1780417800	172.68	-0.5	-0.29	174.98	176.3	172	1020007
1780331400	173.18	-6.52	-3.63	177.3	178.6	171.58	1263110
1780072200	179.7	2	1.13	180.44	183.02	179.02	3476455
1779985800	177.7	4	2.30	173.04	178.96	172.28	1108113
1779899400	173.7	1.42	0.82	172.28	177.84	171.66	1152408
1779813000	172.28	-1.98	-1.14	174.88	175.22	172.16	908246
1779726600	174.26	4.74	2.80	172.4	175.4	172.36	1099658
1779467400	169.52	3.56	2.15	168.52	170.42	166.46	1172701
1779381000	165.96	-7.4	-4.27	172.9	172.94	165.96	1778622
1779294600	173.36	4.26	2.52	169.44	175.72	166.74	1337913
1779208200	169.1	-1.28	-0.75	170.94	174.68	169.1	1174887
1779121800	170.38	2.7	1.61	165.5	172.14	164.74	1305197
1778862600	167.68	-7.8	-4.44	170.66	171.82	167.47999	1020719
1778776200	175.48	0	0.00	175.48	175.48	175.48	0
1778689800	175.48	0	0.00	175.48	175.48	175.48	0
1778603400	175.48	0	0.00	175.48	175.48	175.48	0
1778517000	175.48	-4.4	-2.45	178.98	179.38	174.24	1581999
1778257800	179.88	-3.56	-1.94	181.74	183.04	178.34	1218981
1778171400	183.44	-5.06	-2.68	188.86	190.8	183.44	1289497
1778085000	188.5	10.64	5.98	179.8	191.92	179.3	2670945
1777998600	177.86	1.68	0.95	176.2	180.86	174.66	1401883
1777912200	176.18	1.3	0.74	174.74	179.62	174.2	1934397
1777566600	174.88	0.26	0.15	172.42	177.72	171.82	1997905
1777480200	174.62	8.52	5.13	166.1	176.52	166.1	2334773
1777393800	166.1	0.54	0.33	165.28	167.34	164.38	961853
1777307400	165.56	-0.36	-0.22	165.97999	167.44	164.91999	1049454
1777048200	165.91999	-0.32	-0.19	165.12	167.96	162.22999	1424533
1776961800	166.24	0	0.00	166.24	166.24	166.24	0
1776875400	166.24	-4.28	-2.51	171	171.7	166.24	1162398
1776789000	170.52	-5.86	-3.32	173.82	175.52	168.64	1746623
1776702600	176.38	-3.1	-1.73	176.54	177.82	175.24	1273934
1776443400	179.48	7.7	4.48	170.98	181.96	170.76	1859573
1776357000	171.78	0.1	0.06	172.64	176.06	169.08	1240790
1776270600	171.68	-1.08	-0.63	172.24	172.56	170.08	926859
1776184200	172.76	2.3	1.35	171.64	174.3	171.04	907089
1776097800	170.46	0.96	0.57	167.68	170.5	165.18	966994
1775838600	169.5	-1.3	-0.76	170.64	172.7	169.26	1278545
1775752200	170.8	-4.46	-2.54	173.8	174.36	168.94	1551743
1775665800	175.26	12.64	7.77	174.8	176.36	172.58	2385184
1775579400	162.62	-5.28	-3.14	167.92	168	160.82	1190807
1775147400	167.9	0	0.00	167.9	167.9	167.9	0