Ayvens【AYV】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	-0.12	-1.05913503972	11.33	11.59	11.13	2222032	11.5385246	DE
4	0.09	0.809352517986	11.12	11.59	10.54	1109628	11.41264714	DE
12	1.69	17.7521008403	9.52	11.68	9.395	1027238	10.84813681	DE
26	-0.23	-2.01048951049	11.44	12.64	9.395	1235815	11.01794308	DE
52	2.345	26.4523406655	8.865	12.64	8.65	997920	10.78618264	DE
156	4.34	63.173216885	6.87	12.64	5.17	700117	9.35558217	DE
260	4.34	63.173216885	6.87	12.64	5.17	700117	9.35558217	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
1780677000	11.21	-0.04	-0.36	11.29	11.29	11.13	490510
1780590600	11.25	-0.02	-0.18	11.23	11.38	11.23	570284
1780504200	11.27	-0.16	-1.40	11.4	11.4	11.27	557475
1780417800	11.43	0.04	0.35	11.5	11.51	11.32	507074
1780331400	11.39	-0.19	-1.64	11.48	11.59	11.35	609926
1780072200	11.58	0.3	2.66	11.33	11.58	11.33	5543717
1779985800	11.28	-0.12	-1.05	11.4	11.4	11.18	483318
1779899400	11.4	0.11	0.97	11.3	11.47	11.29	408055
1779813000	11.29	0.02	0.18	11.29	11.37	11.27	419714
1779726600	11.27	0.21	1.90	11.15	11.34	11.1	294428
1779467400	11.06	0.09	0.82	11.06	11.06	10.88	815253
1779381000	10.97	0.16	1.48	10.82	10.97	10.77	902315
1779294600	10.81	-0.34	-3.05	10.54	10.93	10.54	447356
1779208200	11.15	-0.01	-0.09	11.21	11.4	11.14	459952
1779121800	11.16	-0.12	-1.06	11.17	11.36	11.08	568826
1778862600	11.28	-0.18	-1.57	11.4	11.44	11.14	798984
1778776200	11.46	0.1	0.88	11.47	11.51	11.35	313527
1778689800	11.36	0.17	1.52	11.27	11.38	11.11	625685
1778603400	11.19	-0.09	-0.80	11.17	11.24	11.08	751246
1778517000	11.28	0.1	0.89	11.13	11.3	11.12	541937
1778257800	11.18	-0.04	-0.36	11.12	11.26	11.07	501370
1778171400	11.22	-0.18	-1.58	11.45	11.5	11.22	578877
1778085000	11.4	0.26	2.33	11.3	11.68	11.29	614158
1777998600	11.14	-0.22	-1.94	11.34	11.36	11.06	826167
1777912200	11.36	-0.12	-1.05	11.55	11.56	11.14	646365
1777566600	11.48	0.56	5.13	10.84	11.48	10.7	2062442
1777480200	10.92	0.04	0.37	11.03	11.08	10.89	895860
1777393800	10.88	0	0.00	10.88	10.88	10.88	0
1777307400	10.88	-0.08	-0.73	10.94	11.07	10.87	625079
1777048200	10.96	0.07	0.64	10.86	11.06	10.81	655302
1776961800	10.89	-0.25	-2.24	11.02	11.12	10.89	730709
1776875400	11.14	0.03	0.27	11.16	11.3	11.04	1378669
1776789000	11.11	-0.06	-0.54	11.18	11.35	11.07	792636
1776702600	11.17	-0.11	-0.98	11.11	11.28	11.07	600865
1776443400	11.28	0.24	2.17	11.01	11.36	10.68	893709
1776357000	11.04	-0.03	-0.27	11.1	11.17	11.02	620806
1776270600	11.07	0.22	2.03	10.87	11.13	10.86	756069
1776184200	10.85	0.19	1.78	10.8	10.89	10.78	726617
1776097800	10.66	-0.22	-2.02	10.77	10.79	10.45	772341
1775838600	10.88	0	0.00	10.88	10.88	10.88	0
1775752200	10.88	-0.02	-0.18	10.88	11.01	10.8	954443
1775665800	10.9	0.47	4.51	11	11.14	10.86	994314
1775579400	10.43	-0.03	-0.29	10.63	10.8	10.41	1061008
1775147400	10.46	0.13	1.26	10.17	10.49	10.11	671927
1775061000	10.33	0.31	3.09	10.32	10.45	10.25	590760
1774974600	10.02	0.13	1.31	9.9	10.07	9.875	1254817
1774888200	9.89	0.05	0.51	9.77	9.895	9.7449999	468640
1774632600	9.84	-0.02	-0.20	9.895	9.92	9.72	554898
1774546200	9.86	-0.14	-1.40	9.9	9.99	9.81	587444
1774459800	10	0.14	1.37	10.02	10.08	9.89	654994
1774373400	9.865	-0.05	-0.45	9.935	9.935	9.74	657445
1774287000	9.91	0.28	2.91	9.51	10.03	9.395	867498
1774027800	9.63	-0.07	-0.72	9.815	9.86	9.59	5129250
1773941400	9.7	-0.43	-4.24	9.985	10.04	9.7	945411
1773855000	10.13	0.27	2.74	9.98	10.23	9.98	1130825
1773768600	9.86	0.22	2.23	9.61	9.89	9.61	1641031
1773682200	9.645	0.1	1.05	9.52	9.68	9.52	775873
1773423000	9.545	-0.26	-2.65	9.72	9.75	9.53	779131
1773336600	9.805	-0.15	-1.51	9.9	9.905	9.7	644399
1773250200	9.955	0.06	0.66	9.77	9.96	9.765	645317
1773163800	9.89	0.31	3.18	9.98	9.98	9.825	902119
1773077400	9.585	-0.43	-4.25	9.72	9.75	9.525	1537376
1772818200	10.01	-0.02	-0.20	10.13	10.16	9.7449999	882236