Arkema【AKE】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	-3.8	-6.2091503268	61.2	61.35	56.75	188531	57.99340168	DE
4	-5.75	-9.10530482977	63.15	63.6	56.75	233294	60.48733329	DE
12	6.1	11.8908382066	51.3	66	48.46	277854	58.9505551	DE
26	4.15	7.79342723005	53.25	67.05	48.3	271977	57.45521293	DE
52	-4	-6.51465798046	61.4	67.05	48.3	262477	56.22330409	DE
156	-26.46	-31.5525876461	83.86	104.4	48.3	195109	73.12968588	DE
260	-51	-47.0479704797	108.4	134.95	48.3	185925	83.73192827	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	57.4	0	0.00	57.95	58	56.75	267653
1781195400	57.4	0	0.00	57.45	58.35	57.35	231306
1781109000	57.4	-0.1	-0.17	57.6	57.9	56.8	165786
1781022600	57.5	-0.35	-0.61	57.8	58.05	56.85	210885
1780936200	57.85	-2.2	-3.66	58.9	58.9	57	158461
1780677000	60.05	-1.1	-1.80	61.2	61.35	60.05	176218
1780590600	61.15	-1.9	-3.01	63.05	63.25	60.85	178216
1780504200	63.05	1.6	2.60	61.3	63.05	60.2	341754
1780417800	61.45	1.2	1.99	60.65	61.75	60.55	198196
1780331400	60.25	-0.65	-1.07	60.9	61.9	60.1	243443
1780072200	60.9	0.25	0.41	60.6	62.4	60.15	338272
1779985800	60.65	1	1.68	59.4	60.65	59	219457
1779899400	59.65	0.3	0.51	59.25	60.4	59.15	297483
1779813000	59.35	0.15	0.25	59.4	59.95	59.2	128239
1779726600	59.2	-3	-4.82	59.35	59.6	58.5	136051
1779467400	62.2	0.5	0.81	61.35	62.85	60.6	247821
1779381000	61.7	1.15	1.90	60.75	61.7	60.55	238969
1779294600	60.55	0.15	0.25	60.6	61.15	59.75	362140
1779208200	60.4	-1.7	-2.74	61.9	62.1	60	275028
1779121800	62.1	-0.55	-0.88	62.25	62.55	61.15	231371
1778862600	62.65	-2.55	-3.91	63.15	63.6	62.15	181802
1778776200	65.2	0	0.00	65.2	65.2	65.2	0
1778689800	65.2	0	0.00	65.2	65.2	65.2	0
1778603400	65.2	0	0.00	65.2	65.2	65.2	0
1778517000	65.2	2.15	3.41	63.15	65.3	62.8	203561
1778257800	63.05	0.75	1.20	62.1	63.05	62	186071
1778171400	62.3	-1.9	-2.96	64.55	64.8	60.95	240284
1778085000	64.2	1.6	2.56	63.25	66	63.2	355589
1777998600	62.6	0.65	1.05	61.8	62.95	61.8	212484
1777912200	61.95	-0.05	-0.08	62.45	63.25	61.5	568475
1777566600	62	0.65	1.06	60.8	62.45	60.4	306593
1777480200	61.35	-0.65	-1.05	61.9	62.7	61.35	274407
1777393800	62	0.2	0.32	61.75	63.1	61.35	198379
1777307400	61.8	0.1	0.16	61.6	62.65	61.45	115519
1777048200	61.7	-0.2	-0.32	61.3	62.3	60.65	159316
1776961800	61.9	0	0.00	61.9	61.9	61.9	0
1776875400	61.9	0.3	0.49	61.55	63.4	61.45	172183
1776789000	61.6	-0.4	-0.65	62	62.4	61.55	139285
1776702600	62	-0.3	-0.48	61.5	62.15	61.15	209654
1776443400	62.3	1.05	1.71	61.3	62.5	61.05	315490
1776357000	61.25	2.1	3.55	59.6	61.7	59.6	239280
1776270600	59.15	-1.25	-2.07	60.2	60.8	59.15	339211
1776184200	60.4	-0.45	-0.74	61.25	62	60.2	198457
1776097800	60.85	-0.75	-1.22	61.45	61.45	60.15	209989
1775838600	61.6	0.75	1.23	60.6	62.25	60.35	251029
1775752200	60.85	1.3	2.18	59.75	61	59.5	183877
1775665800	59.55	1.9	3.30	59.7	59.7	58.3	218515
1775579400	57.65	-1.4	-2.37	58.25	58.85	57.15	209549
1775147400	59.05	0	0.00	59.05	59.05	59.05	0
1775061000	59.05	0.75	1.29	59.85	60.85	58.75	355386
1774974600	58.3	0	0.00	58.3	58.3	58.3	0
1774888200	58.3	0.1	0.17	57.9	59	57.25	271598
1774632600	58.2	2.5	4.49	56	58.6	55.95	400611
1774546200	55.7	0.4	0.72	55.2	56.35	55	211029
1774459800	55.3	1	1.84	55.05	56.4	54.95	317579
1774373400	54.3	1.35	2.55	53.7	54.5	53	291714
1774287000	52.95	2.45	4.85	49.56	54.2	48.46	397663
1774027800	50.5	-0.45	-0.88	51.3	52.1	50.5	1924110
1773941400	50.95	-2.5	-4.68	52.7	52.9	50.3	333645
1773855000	53.45	-2.75	-4.89	56.2	56.2	52.9	353494
1773768600	56.2	1.5	2.74	54.3	56.85	54.3	317479
1773682200	54.7	-1.55	-2.76	54.3	55.25	53.7	164294