Azelis Group NV【AZE】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	0.02	0.196078431373	10.2	10.45	10.05	350888	10.30906925	DE
4	-0.33	-3.12796208531	10.55	10.76	9.78	672086	10.10522058	DE
12	2.82	38.1081081081	7.4	11.65	6.88	651441	9.55090532	DE
26	1.215	13.4925041644	9.005	11.65	6.88	608851	9.23788149	DE
52	-3.61	-26.1026753435	13.83	14.43	6.88	528514	9.99284068	DE
156	-12.9	-55.7958477509	23.12	23.64	6.88	293208	14.14777822	DE
260	-15.94	-60.9327217125	26.16	29.9	6.88	217623	15.82796302	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
1780936200	10.22	-0.18	-1.73	10.3	10.3	10.05	316985
1780677000	10.4	0.14	1.36	10.25	10.43	10.23	258722
1780590600	10.26	-0.01	-0.10	10.28	10.39	10.17	234535
1780504200	10.27	-0.1	-0.96	10.39	10.39	10.23	413144
1780417800	10.37	0.17	1.67	10.2	10.45	10.12	531054
1780331400	10.2	0.34	3.50	9.88	10.3	9.78	918321
1780072200	9.855	-0.09	-0.90	9.92	10.09	9.84	2034792
1779985800	9.945	-0.03	-0.25	9.95	9.95	9.825	1019690
1779899400	9.97	-0.09	-0.89	10.06	10.12	9.935	457308
1779813000	10.06	-0.17	-1.66	10.16	10.17	9.96	732175
1779726600	10.23	-0.08	-0.78	10.3	10.3	10.14	233345
1779467400	10.31	-0.05	-0.48	10.4	10.43	10.14	744578
1779381000	10.36	0.16	1.57	10.3	10.48	10.18	1080235
1779294600	10.2	-0.18	-1.73	10.3	10.37	10.18	400677
1779208200	10.38	-0.32	-2.99	10.69	10.72	10.37	204932
1779121800	10.7	0.02	0.19	10.63	10.7	10.46	181960
1778862600	10.68	-0.05	-0.47	10.55	10.76	10.55	300310
1778776200	10.73	0	0.00	10.73	10.73	10.73	0
1778689800	10.73	0	0.00	10.73	10.73	10.73	0
1778603400	10.73	0	0.00	10.73	10.73	10.73	0
1778517000	10.73	0.11	1.04	10.66	10.83	10.65	223560
1778257800	10.62	0.11	1.05	10.55	10.62	10.47	170216
1778171400	10.51	-0.29	-2.69	10.93	10.98	10.31	706190
1778085000	10.8	-0.46	-4.09	11.3	11.3	10.65	639734
1777998600	11.26	-0.09	-0.79	11.47	11.65	11.09	439207
1777912200	11.35	0.07	0.62	11.41	11.54	11.3	369196
1777566600	11.28	0.21	1.90	11.13	11.33	10.98	491482
1777480200	11.07	-0.24	-2.12	11.35	11.42	11.07	500830
1777393800	11.31	0.09	0.80	11.1	11.52	11	1015633
1777307400	11.22	0.18	1.63	11.05	11.29	10.98	889103
1777048200	11.04	0.65	6.26	10.31	11.18	10.31	961122
1776961800	10.39	0	0.00	10.39	10.39	10.39	0
1776875400	10.39	0.03	0.29	10.31	10.64	10.28	1157232
1776789000	10.36	0.08	0.78	10.35	10.58	10.33	284696
1776702600	10.28	0.14	1.38	10.1	10.35	10.1	383825
1776443400	10.14	-0.06	-0.59	10.1	10.44	10.1	955453
1776357000	10.2	0.48	4.94	9.78	10.21	9.78	662034
1776270600	9.72	0.15	1.51	9.525	9.755	9.44	488199
1776184200	9.575	0.24	2.57	9.5	9.695	9.485	490220
1776097800	9.335	-0.08	-0.85	9.355	9.45	9.25	178842
1775838600	9.4149999	0.01	0.16	9.48	9.6199999	9.4149999	463935
1775752200	9.4	0.18	1.95	9.22	9.46	9.205	478555
1775665800	9.22	0.21	2.27	9.25	9.25	8.9	504479
1775579400	9.015	0.26	2.91	9	9.22	8.99	363262
1775147400	8.76	0	0.00	8.76	8.76	8.76	0
1775061000	8.76	-0.01	-0.11	8.8699999	8.8699999	8.6	426066
1774974600	8.77	0	0.00	8.77	8.77	8.77	0
1774888200	8.77	0.51	6.24	8.255	8.77	8.05	838351
1774632600	8.255	0.03	0.36	8.2	8.275	8.1	495683
1774546200	8.225	0.17	2.17	8	8.43	8	764126
1774459800	8.05	0.11	1.32	8.025	8.25	7.96	707823
1774373400	7.945	0.5	6.64	7.55	7.95	7.52	721946
1774287000	7.45	0.51	7.27	6.88	7.7	6.88	992741
1774027800	6.945	-0.12	-1.70	7.1	7.14	6.915	2816516
1773941400	7.065	-0.23	-3.15	7.235	7.25	7.055	614898
1773855000	7.295	-0.21	-2.80	7.505	7.61	7.295	580914
1773768600	7.505	0.16	2.11	7.4	7.505	7.21	436460
1773682200	7.35	-0.45	-5.77	7.63	7.64	7.25	543659
1773423000	7.8	0	0.00	7.8	7.8	7.8	0
1773336600	7.8	-0.6	-7.09	7.5	7.82	7.445	365353
1773212400	8.395	0	0.00	8.395	8.395	8.395	0
1773126000	8.395	0	0.00	8.395	8.395	8.395	0
1773039600	8.395	0	0.00	8.395	8.395	8.395	0