Afentra Plc【AET】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	0.5	0.831946755408	60.1	61.4	56.9	565140	58.73683397	DE
4	-10.3	-14.5275035261	70.9	75.5	56.9	880398	64.65123188	DE
12	-21.8	-26.4563106796	82.4	89.4	56.9	878790	72.49319025	DE
26	18.5	43.9429928741	42.1	89.4	40	1067546	66.67404498	DE
52	13.8	29.4871794872	46.8	89.4	36.7	840898	59.10386037	DE
156	36.1	147.346938776	24.5	89.4	23.65	777870	48.34698129	DE
260	45.6	304	15	89.4	13.9	739412	39.90326952	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096200	60.6	2	3.41	58.5	60.6	58.1	139805
1783009800	58.6	0.6	1.03	56.9	59.2	56.9	643595
1782923400	58	-1.2	-2.03	57.4	59.1	57.1	759393
1782837000	59.2	-0.3	-0.50	56.9	59.5	56.9	399725
1782750600	59.5	0.5	0.85	59	61.4	58.8	386516
1782491400	59	0	0.00	60.1	60.1	57.3	636470
1782405000	59	-1.2	-1.99	63.1	63.1	57.9	1833550
1782318600	60.2	-3.3	-5.20	60.5	63.5	59	1424048
1782232200	63.5	0.5	0.79	61.1	63.6	61.1	513382
1782145800	63	-0.2	-0.32	60.5	63.6	60.5	615580
1781886600	63.2	1.3	2.10	60.5	63.8	60.5	644153
1781800200	61.9	-1.5	-2.37	61	62.7	60.9	629060
1781713800	63.4	1.2	1.93	61	63.6	61	741507
1781627400	62.2	-1.4	-2.20	62.4	63.2	61	502982
1781541000	63.6	-3.6	-5.36	67	67	62.4	748049
1781281800	67.2	-2.8	-4.00	70.2	70.2	66.3	574409
1781195400	70	-0.3	-0.43	71	71.6	69.3	402300
1781109000	70.3	2.6	3.84	67.7	70.3	66.8	977676
1781022600	67.7	-5.3	-7.26	72.8	75.5	67	2285786
1780936200	73	-0.5	-0.68	72.9	74.8	72.5	2090779
1780677000	73.5	0.8	1.10	70.9	74.3	70.1	799005
1780590600	72.7	1.8	2.54	69.3	72.8	68.2	3554681
1780504200	70.9	0.2	0.28	69.8	73.4	69.5	475129
1780417800	70.7	-1.3	-1.81	72.1	72.6	70.1	322282
1780331400	72	2.1	3.00	73.6	73.6	69.6	692107
1780072200	69.9	-1.4	-1.96	69	71.1	69	500083
1779985800	71.3	-0.6	-0.83	72	73.8	69	589686
1779899400	71.9	-2.2	-2.97	77.1	77.7	71	885967
1779813000	74.1	-0.6	-0.80	75	75	72.3	261335
1779467400	74.7	-1.3	-1.71	72.4	77.3	72.4	491165
1779381000	76	1.8	2.43	74	77	73.4	1085107
1779294600	74.2	-1.4	-1.85	72.7	76.6	72	616334
1779208200	75.6	1.6	2.16	72	75.8	72	357715
1779121800	74	1.1	1.51	76	76	71.9	522986
1778862600	72.9	-1.8	-2.41	70.7	74	70.7	354041
1778776200	74.7	-0.9	-1.19	76	76	73	332625
1778689800	75.6	0.6	0.80	71.8	77.2	65.099999	2163569
1778603400	75	1.2	1.63	73	75	73	93771
1778517000	73.8	3.1	4.38	71	76	71	674068
1778257800	70.7	1.6	2.32	72	72.5	68	721091
1778171400	69.1	-4.1	-5.60	72.8	72.8	68.8	1216157
1778085000	73.2	-2.4	-3.17	77.8	77.8	71.4	895270
1777998600	75.6	-2.2	-2.83	74.2	76.1	73.5	827316
1777653000	77.8	0.7	0.91	77.7	78.7	77.3	714836
1777566600	77.1	0	0.00	78	78.6	74.1	283111
1777480200	77.1	1.6	2.12	78.5	79.4	75.5	482936
1777393800	75.5	0.9	1.21	78	78	74.4	413529
1777307400	74.6	-1.4	-1.84	77.1	77.1	73.9	488386
1777048200	76	-1	-1.30	80.5	80.5	76	556246
1776961800	77	-1.9	-2.41	80	81.3	76.5	598253
1776875400	78.9	0.9	1.15	78.1	80.2	78.1	628938
1776789000	78	1.6	2.09	75	78.8	74.6	787337
1776702600	76.4	0.6	0.79	78.4	81	76	889552
1776443400	75.8	-8.3	-9.87	88	88	75	2485773
1776357000	84.1	0.8	0.96	79.2	85.3	79.2	798680
1776270600	83.3	-1.3	-1.54	82.4	85.4	81.6	906048
1776184200	84.6	-2.3	-2.65	86.9	86.9	82.5	919417
1776097800	86.9	2.1	2.48	86	89.4	85.4	1672485
1775838600	84.8	2.3	2.79	82.4	85.6	82.4	3103819
1775752200	82.5	3.2	4.04	82.1	83	80.8	718946
1775665800	79.3	-4.9	-5.82	75.6	80.4	74.5	1511673
1775579400	84.2	0.6	0.72	83	85.3	82.4	1759202