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	-0.42	-4.27916454407	9.815	10.02	9.125	230986	9.70411499	DE
4	-0.995	-9.57651588065	10.39	10.64	9.125	289039	10.03160684	DE
12	0.145	1.56756756757	9.25	11.65	8.9	473419	10.27144861	DE
26	0.39	4.33092726263	9.005	11.65	6.88	567832	9.09537486	DE
52	-4.135	-30.5617147081	13.53	15.02	6.88	506372	9.88582049	DE
156	-11.485	-55.004789272	20.88	23.64	6.88	297720	13.83624063	DE
260	-17.805	-65.4595588235	27.2	28.5	6.88	211010	14.98694612	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
1782837000	9.305	-0.26	-2.67	9.555	9.69	9.235	259485
1782750600	9.56	-0.35	-3.53	9.8	9.825	9.515	248334
1782491400	9.91	-0.01	-0.10	9.95	9.9949999	9.82	230821
1782405000	9.92	-0.01	-0.10	9.92	10.02	9.785	220370
1782318600	9.93	0.34	3.60	9.815	9.9949999	9.74	195922
1782232200	9.585	-0.21	-2.09	9.7899999	9.7899999	9.46	336188
1782145800	9.7899999	-0.09	-0.91	9.88	9.9149999	9.655	336388
1781886600	9.88	0.08	0.82	9.8	10.05	9.75	672717
1781800200	9.8	-0.23	-2.29	9.975	9.985	9.4949999	577525
1781713800	10.03	-0.13	-1.28	10.15	10.15	9.9	333639
1781627400	10.16	-0.18	-1.74	10.44	10.62	10.07	312814
1781541000	10.34	-0.09	-0.86	10.44	10.64	10.26	214240
1781281800	10.43	0.15	1.46	10.33	10.43	10.21	327383
1781195400	10.28	-0.11	-1.06	10.37	10.6	10.24	243243
1781109000	10.39	0.07	0.68	10.32	10.52	10.32	216979
1781022600	10.32	0.1	0.98	10.18	10.46	10.1	215029
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