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	-0.82	-0.589588725913	139.08	140.2	135.1	979367	138.12423162	DE
4	-3.34	-2.35875706215	141.6	145.84	135.1	1088320	140.63558013	DE
12	-2.72	-1.92935168109	140.98	145.84	124.72	1194521	135.00482902	DE
26	-22.98	-14.2520466386	161.24	162.46	124.72	1171721	137.19849939	DE
52	5.3	3.9861612515	132.96	172.78	124.72	1026329	143.07992078	DE
156	28.28	25.7137661393	109.98	172.78	86.52	1192474	120.87970281	DE
260	3.44	2.5515502151	134.82	172.78	48.12	1574843	101.60614536	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
1732123800	137.84	0.58	0.42	138.38	139.72	137.36	919355
1732037400	137.26	-1.28	-0.92	138.32	138.36	135.1	954743
1731951000	138.54	0.5	0.36	137.12	138.68	136.8	795303
1731691800	138.04	-0.88	-0.63	137.9	138.97999	136.74	1155402
1731605400	138.91999	0.46	0.33	139.08	140.19999	138.22	1072031
1731519000	138.46	-1.66	-1.18	139.1	140.26	137.6	1381466
1731432600	140.12	-5.36	-3.68	143.94	145.28	140.12	1451643
1731346200	145.47999	3.18	2.23	143.68	145.66	143.46	1013673
1731087000	142.3	-2.1	-1.45	144.56	144.9	141.26	1541520
1731000600	144.4	2.04	1.43	142.72	145.26	141.36	1091627
1730914200	142.36	0.54	0.38	142.76	145.84	141.16	1363721
1730827800	141.82	1.54	1.10	140.52	142.3	139.9	817551
1730741400	140.28	-1.32	-0.93	140.91999	141.63999	139.88	752966
1730482200	141.6	1.44	1.03	139.36	143.04	139.12	1058909
1730395800	140.16	0.42	0.30	145	145	140.16	1995324
1730309400	139.74	-0.6	-0.43	140.04	140.41999	137.41999	1013455
1730223000	140.34	0.46	0.33	141.34	142.12	138.97999	1120187
1730136600	139.88	-0.6	-0.43	140.91999	141.69999	138.52	974153
1729873800	140.47999	-0.64	-0.45	140.44	141.28	139.96	715481
1729787400	141.12	-0.06	-0.04	141.6	142.06	140.84	871044
1729701000	141.18	-0.06	-0.04	140.38	141.66	140.04	953149
1729614600	141.24	2.4	1.73	138.19999	142.3	137.56	1597799
1729528200	138.84	-0.72	-0.52	139	139.94	138.18	901298
1729269000	139.56	-1.74	-1.23	140.72	141.24	139.56	1361131
1729182600	141.3	5.34	3.93	137.62	142.46	137.36	1678933
1729096200	135.96	0.2	0.15	135.19999	136.8	134.72	1367862
1729009800	135.76	0.64	0.47	136	137.13999	135.32	1876035
1728923400	135.12	2.2	1.66	133.47999	135.32	132.1	1002500
1728664200	132.91999	5.02	3.92	127.74	133.46	126.26	2374608
1728577800	127.9	0.46	0.36	126.06	128.91999	125.98	892814
1728491400	127.44	1.1	0.87	126.44	127.44	125.16	1308104
1728405000	126.34	-1.06	-0.83	126.38	126.92	124.72	1118793
1728318600	127.4	0.56	0.44	127.58	128	125.66	859831
1728059400	126.84	0.28	0.22	126.28	127.54	125.56	1519047
1727973000	126.56	-0.78	-0.61	127.28	127.78	125.72	1739994
1727886600	127.34	-1.4	-1.09	128.69999	129.26	127.2	1861096
1727800200	128.74	-2.48	-1.89	131.63999	132.91999	128.28	1423798
1727713800	131.22	-2.6	-1.94	133.44	133.52	131.22	1416305
1727454600	133.82	-0.52	-0.39	133.88	134.62	132.47999	1622578
1727368200	134.34	0.84	0.63	134.66	135.4	133.54	1010118
1727281800	133.5	-1.42	-1.05	133.86	134.19999	133.06	1063446
1727195400	134.91999	1.98	1.49	134.5	134.94	133.66	831978
1727109000	132.94	2.1	1.61	131.5	133.1	130.91999	981964
1726849800	130.84	-2.6	-1.95	133.6	133.9	130.76	2148326
1726763400	133.44	4.72	3.67	130.24	133.5	129.66	1214582
1726677000	128.72	-1	-0.77	129.5	130.36	128.58	970965
1726590600	129.72	0.3	0.23	130	131.06	128.84	986925
1726504200	129.41999	-1.08	-0.83	129.69999	130.91999	129.38	737384
1726245000	130.5	-0.04	-0.03	130.69999	130.94	129.58	1022194
1726158600	130.54	0.32	0.25	130.91999	131.56	128.91999	1143348
1726072200	130.22	-0.22	-0.17	130.56	131.24	128.82	1099145
1725985800	130.44	0.68	0.52	129.69999	131.32	129.32	948445
1725899400	129.76	1.42	1.11	129.22	130.63999	128.56	1029445
1725640200	128.34	-3.4	-2.58	131.22	132.28	128.34	1524619
1725553800	131.74	-1.84	-1.38	132.82	133.19999	130.94	1107690
1725467400	133.58	-0.96	-0.71	132.08	134.32	132.02	1069060
1725381000	134.54	-2.38	-1.74	136.8	137.68	134.06	1125541
1725294600	136.91999	-1.9	-1.37	138.84	139.12	136.13999	841412
1725035400	138.82	-1.74	-1.24	140.13999	140.96	138.82	1306668
1724949000	140.56	-0.3	-0.21	140.97999	142.04	140.36	759692
1724862600	140.86	0	0.00	141.32	142.52	140.78	696436
1724776200	140.86	-0.28	-0.20	141.38	142.02	140.8	676234
1724689800	141.13999	0.34	0.24	140.86	141.52	140.13999	366350
1724430600	140.8	1.92	1.38	139.36	141.1	139.28	1044758
1724344200	138.88	-0.22	-0.16	139.3	139.96	138.62	479863
1724257800	139.1	0.62	0.45	138.32	139.1	138.04	582196