Aperam SA【APAM】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	-4.74	-9.40476190476	50.4	51	44.82	131782	48.00230176	DE
4	-5.34	-10.4705882353	51	53.85	44.82	152327	50.46334835	DE
12	8.12	21.6302610549	37.54	53.85	37.34	170727	46.4595854	DE
26	11.4	33.2749562172	34.26	53.85	31.34	188629	41.45762073	DE
52	20.46	81.1904761905	25.2	53.85	24.94	185628	36.21170926	DE
156	14.31	45.6459330144	31.35	53.85	22.8	181962	29.96124496	DE
260	3.16	7.43529411765	42.5	56.1	22.8	204324	33.79349957	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
1782145800	46.82	-2.16	-4.41	46.84	47.42	46.56	78204
1781886600	48.98	0	0.00	48.98	48.98	48.98	0
1781800200	48.98	0	0.00	48.98	48.98	48.98	0
1781713800	48.98	-1.17	-2.33	50.3	50.3	48.2	140351
1781627400	50.15	-1.5	-2.90	50.4	51	49.8	127891
1781541000	51.65	0	0.00	52.5	52.8	51.2	178325
1781281800	51.65	1.45	2.89	51.05	52.25	50.85	128401
1781195400	50.2	1.74	3.59	48.56	50.2	48.42	140772
1781109000	48.46	-3.04	-5.90	50.1	50.25	48.36	207865
1781022600	51.5	0	0.00	51.5	51.5	51.5	0
1780936200	51.5	-0.15	-0.29	50.45	51.7	50.05	170367
1780677000	51.65	-1.05	-1.99	51.9	52.2	50.65	210074
1780590600	52.7	-0.35	-0.66	52.4	53.85	51.7	152494
1780504200	53.05	0.45	0.86	52.1	53.4	51.9	89786
1780417800	52.6	1.55	3.04	51.6	52.6	50.8	75144
1780331400	51.05	0	0.00	51	51.15	50.05	123155
1780072200	51.05	-1.35	-2.58	52.45	52.7	51.05	398807
1779985800	52.4	0.5	0.96	51.7	52.75	51.7	119235
1779899400	51.9	0.3	0.58	51.9	52.25	51.25	117746
1779813000	51.6	0.7	1.38	51	52.6	50.9	149732
1779726600	50.9	1.22	2.46	50.2	50.95	50.2	115866
1779467400	49.68	1.32	2.73	48.34	49.68	48.08	168445
1779381000	48.36	-0.1	-0.21	47.6	48.46	47.36	146872
1779294600	48.46	1.3	2.76	47.6	49.04	47.52	295093
1779208200	47.16	-0.46	-0.97	47.2	48.56	46.84	113561
1779121800	47.62	0.12	0.25	46.96	48.4	46.6	90525
1778862600	47.5	-0.88	-1.82	47.52	47.94	46.66	96065
1778776200	48.38	0.56	1.17	47.92	48.72	47.6	114559
1778689800	47.82	1.96	4.27	46.64	47.82	45.96	104088
1778603400	45.86	-2.3	-4.78	47.5	47.5	45.74	140884
1778517000	48.16	0.1	0.21	48	48.46	47.56	196218
1778257800	48.06	-0.48	-0.99	48.44	49.1	47.84	127958
1778171400	48.54	-0.88	-1.78	49.22	50.15	48.54	194428
1778085000	49.42	2.2	4.66	48.84	50.95	48.68	185343
1777998600	47.22	0	0.00	47.22	47.22	47.22	0
1777912200	47.22	1.84	4.05	46	48.42	45.98	261308
1777566600	45.38	3.74	8.98	42.22	45.84	41.74	399756
1777480200	41.64	0.56	1.36	41.52	42.04	41.42	226038
1777393800	41.08	0	0.00	41.08	41.08	41.08	0
1777307400	41.08	0.3	0.74	40.68	41.36	40.56	71208
1777048200	40.78	-0.66	-1.59	40.92	41.2	40.3	177081
1776961800	41.44	0.06	0.14	41.32	41.96	41	99490
1776875400	41.38	-0.22	-0.53	41.88	42.4	41.34	86096
1776789000	41.6	0	0.00	41.88	42.12	41.38	133438
1776702600	41.6	-0.88	-2.07	41.7	41.8	40.9	138003
1776443400	42.48	1.18	2.86	41.24	42.64	40.7	272668
1776357000	41.3	-0.92	-2.18	42.3	42.52	41.3	164169
1776270600	42.22	1.18	2.88	42.52	42.54	41.34	228987
1776184200	41.04	1	2.50	40.78	41.6	40.5	115203
1776097800	40.04	1.4	3.62	39.24	40.4	39.04	99056
1775838600	38.64	0	0.00	38.64	38.64	38.64	0
1775752200	38.64	3.82	10.97	39	39	38.23	126827
1775665800	34.82	0	0.00	34.82	34.82	34.82	0
1775579400	34.82	0.48	1.40	35	36	34.7	243441
1775147400	34.34	-0.46	-1.32	33.9	34.66	33.54	214587
1775061000	34.8	0.84	2.47	35.52	35.7	34.44	204291
1774974600	33.96	0.6	1.80	33.159999	33.96	33.06	165366
1774888200	33.36	-0.64	-1.88	33.8	33.8	32.68	333897
1774632600	34	-0.72	-2.07	35.16	35.16	33.76	174135
1774546200	34.72	-0.94	-2.64	34.92	35.5	34.72	130538
1774459800	35.66	0.62	1.77	35.82	36.18	35.24	193705
1774373400	35.04	0.82	2.40	34	35.1	33.76	192247
1774287000	34.22	1.26	3.82	31.96	34.92	31.34	316436