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	-3.05	-5.00821018062	60.9	63.25	57	227565	61.41001571	DE
4	-5.3	-8.39271575614	63.15	65.35	57	227551	61.52993253	DE
12	3.55	6.53775322284	54.3	66	48.46	280654	58.67374044	DE
26	6.9	13.5426889107	50.95	67.05	48.3	276728	57.35219394	DE
52	-2.4	-3.98340248963	60.25	67.05	48.3	267996	56.77633662	DE
156	-26.05	-31.0488676996	83.9	104.4	48.3	198031	72.62015919	DE
260	-51.15	-46.9266055046	109	134.95	48.3	187721	83.11453932	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
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	135552
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	-0.8	-1.26	63.15	63.6	62.15	181802
1778776200	63.45	-0.4	-0.63	64.099999	64.8	63.2	180484
1778689800	63.85	0.75	1.19	63.7	64.4	63.25	188515
1778603400	63.1	-2.1	-3.22	65	65.349999	62.65	184506
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	-0.45	-0.73	61.9	62.7	61.35	274407
1777393800	61.8	0	0.00	61.8	61.8	61.8	0
1777307400	61.8	0.1	0.16	61.6	62.65	61.45	115519
1777048200	61.7	0	0.00	61.3	62.3	60.65	159316
1776961800	61.7	-0.2	-0.32	61.85	62.6	61.45	173789
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	0.00	61.45	61.45	60.15	209989
1775838600	60.85	0	0.00	60.85	60.85	60.85	0
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	-0.45	-0.77	58.25	58.85	57.15	209549
1775147400	58.1	-0.95	-1.61	58.35	58.8	57.5	187183
1775061000	59.05	0.75	1.29	59.85	60.85	58.75	355386
1774974600	58.3	0	0.00	58.35	59.05	57.45	331122
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	0.45	0.83	54.3	55.25	53.7	164294
1773423000	54.25	-2	-3.56	55.7	56.25	54.25	212340
1773336600	56.25	1.7	3.12	54.4	56.25	54.05	221505
1773250200	54.55	0.3	0.55	54.05	55.05	53.7	247751
1773163800	54.25	2	3.83	54.3	54.8	53.7	203734
1773077400	52.25	-0.5	-0.95	50.15	52.75	50.05	324358