Dassault Aviation【AM】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	7	2.40880935994	290.6	304.8	286.6	90781	294.69813903	DE
4	19.6	7.05035971223	278	305	270	87824	294.49772235	DE
12	-48	-13.8888888889	345.6	352.4	270	68661	306.75130275	DE
26	20.6	7.43682310469	277	361.8	265.6	62545	311.40075178	DE
52	-9.8	-3.1880286272	307.4	361.8	260.8	59349	298.22981985	DE
156	130.8	78.4172661871	166.8	361.8	160.9	54104	239.87843589	DE
260	-727.4	-70.9658536585	1025	1052	81.85	52435	204.5276276	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781022600	295.39999	-3	-1.01	297.8	300.39999	291.6	94337
1780936200	298.39999	0.6	0.20	292.2	304.8	292.2	85279
1780677000	297.8	2.2	0.74	295.39999	300	295.39999	93064
1780590600	295.6	9	3.14	286.6	297.2	286.6	88555
1780504200	286.6	-5.4	-1.85	290.6	294.8	286.6	92668
1780417800	292	0.8	0.27	295	297.6	289.6	93745
1780331400	291.2	-13.6	-4.46	302.2	303	291.2	70475
1780072200	304.8	1.6	0.53	303	305	300.2	207713
1779985800	303.2	8	2.71	293.2	304.6	293.2	64663
1779899400	295.2	1.6	0.54	292.8	300.2	292.8	76178
1779813000	293.6	-2.2	-0.74	294.8	298.6	293.6	70043
1779726600	295.8	4.4	1.51	292.39999	298.8	292.39999	43267
1779467400	291.39999	5.4	1.89	287.2	294.8	287.2	78701
1779381000	286	1.6	0.56	282.6	290.39999	282.6	69107
1779294600	284.39999	4.8	1.72	279.2	288	277.2	69776
1779208200	279.6	4.4	1.60	275.2	284	275.2	36927
1779121800	275.2	-0.2	-0.07	273.6	276.6	270	67199
1778862600	275.39999	-11.6	-4.04	278	280.2	273.8	59242
1778776200	287	0	0.00	287	287	287	0
1778689800	287	0	0.00	287	287	287	0
1778603400	287	0	0.00	287	287	287	0
1778517000	287	-3	-1.03	289.39999	291.6	282	57982
1778257800	290	-8.6	-2.88	298.39999	298.6	288.8	57843
1778171400	298.6	-9.2	-2.99	307.6	309	298.2	65275
1778085000	307.8	5.2	1.72	305.6	312	305.5	79394
1777998600	302.6	3.2	1.07	299.6	309	296.8	59278
1777912200	299.39999	2.6	0.88	299.6	300.6	294.8	37603
1777566600	296.8	6.2	2.13	290.6	297.8	289.2	57700
1777480200	290.6	-1.6	-0.55	293.39999	293.39999	289.2	41639
1777393800	292.2	0.4	0.14	292	293.8	287.8	54629
1777307400	291.8	-4.6	-1.55	296	296	291.2	72248
1777048200	296.39999	-8.4	-2.76	304	304	296.39999	55138
1776961800	304.8	0	0.00	304.8	304.8	304.8	0
1776875400	304.8	-7	-2.25	313	314.39999	304.2	74553
1776789000	311.8	-10.4	-3.23	323	324.2	311.39999	44129
1776702600	322.2	-4.4	-1.35	324.2	325.39999	319.8	28785
1776443400	326.6	0.4	0.12	324.8	332	323.39999	61307
1776357000	326.2	-5	-1.51	330.8	332.2	323.6	40051
1776270600	331.2	1	0.30	328.6	332.2	326	34559
1776184200	330.2	-0.2	-0.06	330.6	331.8	328.39999	32085
1776097800	330.39999	5.4	1.66	325	331.8	324.2	39425
1775838600	325	-11.6	-3.45	334.6	335.2	325	57659
1775752200	336.6	-1.6	-0.47	337	337.6	329.8	38383
1775665800	338.2	8.6	2.61	338.2	339.4	333	62277
1775579400	329.6	-6.2	-1.85	337	338.4	327.8	41570
1775147400	335.8	0	0.00	335.8	335.8	335.8	0
1775061000	335.8	22.6	7.22	327.8	341	323.6	79107
1774974600	313.2	0	0.00	313.2	313.2	313.2	0
1774888200	313.2	3.2	1.03	307.6	315.8	307.2	56504
1774632600	310	-5.4	-1.71	315	317.6	308.6	61928
1774546200	315.39999	-11.2	-3.43	323.2	323.6	315.39999	41281
1774459800	326.6	5.4	1.68	325	328.8	322	57013
1774373400	321.2	-1.8	-0.56	321.2	322.89999	317.8	40432
1774287000	323	-3	-0.92	319.39999	332.8	315.6	74493
1774027800	326	-14.6	-4.29	339.2	340.4	326	241739
1773941400	340.6	-7.4	-2.13	345	348.4	339	42744
1773855000	348	1.8	0.52	345.6	352.4	344.1	46456
1773768600	346.2	0	0.00	345.4	348.4	342.2	28747
1773682200	346.2	-2.4	-0.69	348	350.2	341.2	59866
1773423000	348.6	0	0.00	348.6	348.6	348.6	0
1773336600	348.6	10	2.95	347.8	361.8	347.6	90201
1773212400	338.6	0	0.00	338.6	338.6	338.6	0
1773126000	338.6	0	0.00	338.6	338.6	338.6	0