Accsys Technologies Plc【AXS】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	0.017	3.03571428571	0.56	0.602	0.56	220080	0.58397429	DE
4	-0.002	-0.345423143351	0.579	0.619	0.524	153839	0.57079164	DE
12	-0.073	-11.2307692308	0.65	0.665	0.524	114800	0.59497537	DE
26	-0.113	-16.3768115942	0.69	0.749	0.524	102035	0.62367343	DE
52	-0.173	-23.0666666667	0.75	0.76	0.524	116262	0.65292068	DE
156	-1.443	-71.4356435644	2.02	2.275	0.524	156832	1.00688682	DE
260	-0.563	-49.3859649123	1.14	2.305	0.524	175210	1.2142127	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1733160600	0.585	0.005	0.86	0.59	0.594	0.579	66018
1732901400	0.58	0.003	0.52	0.58	0.59	0.577	71406
1732815000	0.577	0	0.00	0.582	0.596	0.575	59740
1732728600	0.577	-0.009	-1.54	0.599	0.599	0.5699999	132998
1732642200	0.586	0.054	10.15	0.56	0.602	0.56	770239
1732555800	0.532	-0.023	-4.14	0.55	0.5679999	0.524	573010
1732296600	0.555	0.001	0.18	0.56	0.5659999	0.545	254060
1732210200	0.554	0	0.00	0.56	0.56	0.545	72165
1732123800	0.554	-0.005	-0.89	0.559	0.5719999	0.546	117702
1732037400	0.559	-0.019	-3.29	0.574	0.585	0.554	99294
1731951000	0.578	-0.007	-1.20	0.585	0.585	0.5719999	57715
1731691800	0.585	0.006	1.04	0.58	0.585	0.5649999	65967
1731605400	0.579	0.003	0.52	0.584	0.584	0.574	69639
1731519000	0.576	-0.008	-1.37	0.577	0.584	0.573	64321
1731432600	0.584	0	0.00	0.6	0.6	0.5719999	92696
1731346200	0.584	-0.006	-1.02	0.6	0.6	0.582	61570
1731087000	0.59	-0.014	-2.32	0.604	0.607	0.58	42337
1731000600	0.604	0.004	0.67	0.608	0.619	0.6	38426
1730914200	0.6	0.005	0.84	0.61	0.618	0.587	162015
1730827800	0.595	0.015	2.59	0.579	0.608	0.5659999	205458
1730741400	0.58	0.006	1.05	0.5699999	0.58	0.56	126577
1730482200	0.574	-0.025	-4.17	0.599	0.599	0.5719999	204968
1730395800	0.599	0	0.00	0.599	0.599	0.56	157825
1730309400	0.599	-0.002	-0.33	0.601	0.601	0.59	104783
1730223000	0.601	-0.002	-0.33	0.608	0.608	0.601	61408
1730136600	0.603	-0.005	-0.82	0.608	0.61	0.6	140181
1729873800	0.608	-0.008	-1.30	0.605	0.616	0.604	60316
1729787400	0.616	0.006	0.98	0.614	0.616	0.603	84935
1729701000	0.61	-0.001	-0.16	0.611	0.614	0.61	107871
1729614600	0.611	-0.005	-0.81	0.614	0.614	0.61	47037
1729528200	0.616	0.003	0.49	0.617	0.617	0.611	72379
1729269000	0.613	-0.001	-0.16	0.613	0.616	0.611	80600
1729182600	0.614	0.002	0.33	0.612	0.618	0.612	36274
1729096200	0.612	-0.004	-0.65	0.616	0.618	0.61	83693
1729009800	0.616	-0.002	-0.32	0.617	0.617	0.611	93836
1728923400	0.618	0.004	0.65	0.62	0.62	0.61	188465
1728664200	0.614	0.007	1.15	0.607	0.614	0.603	149525
1728577800	0.607	0.005	0.83	0.602	0.607	0.602	63084
1728491400	0.602	-0.006	-0.99	0.605	0.607	0.602	27123
1728405000	0.608	0.005	0.83	0.605	0.608	0.605	18468
1728318600	0.603	0.002	0.33	0.6	0.608	0.6	46117
1728059400	0.601	0.001	0.17	0.6	0.608	0.595	40268
1727973000	0.6	-0.008	-1.32	0.601	0.602	0.6	35770
1727886600	0.608	-0.002	-0.33	0.603	0.609	0.6	50725
1727800200	0.61	0.006	0.99	0.605	0.613	0.605	50469
1727713800	0.604	-0.01	-1.63	0.603	0.609	0.6	108041
1727454600	0.614	-0.001	-0.16	0.616	0.618	0.595	232369
1727368200	0.615	-0.009	-1.44	0.622	0.632	0.6	171698
1727281800	0.624	0.008	1.30	0.624	0.626	0.607	53742
1727195400	0.616	-0.004	-0.65	0.618	0.629	0.616	86337
1727109000	0.62	-0.002	-0.32	0.622	0.634	0.6	140732
1726849800	0.622	-0.008	-1.27	0.647	0.65	0.621	162473
1726763400	0.63	-0.002	-0.32	0.633	0.645	0.622	147094
1726677000	0.632	-0.006	-0.94	0.645	0.648	0.628	33998
1726590600	0.638	0.002	0.31	0.637	0.647	0.636	34911
1726504200	0.636	-0.009	-1.40	0.648	0.648	0.636	28189
1726245000	0.645	0.005	0.78	0.635	0.649	0.625	173442
1726158600	0.64	-0.01	-1.54	0.66	0.664	0.64	78262
1726072200	0.65	-0.01	-1.52	0.65	0.665	0.642	70846
1725985800	0.66	0.04	6.45	0.65	0.665	0.636	156384
1725899400	0.62	-0.028	-4.32	0.65	0.668	0.62	76509
1725640200	0.648	-0.002	-0.31	0.678	0.678	0.648	94393
1725553800	0.65	0.019	3.01	0.639	0.671	0.639	347947
1725467400	0.631	0.039	6.59	0.592	0.645	0.592	300989
1725381000	0.592	-0.01	-1.66	0.608	0.608	0.592	61604