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	0.7	1.0101010101	69.3	75.5	66.8	1941585	71.41147417	DE
4	-6	-7.89473684211	76	77.7	66.8	904973	72.16954599	DE
12	1.4	2.04081632653	68.6	89.4	65.1	1230594	76.72842436	DE
26	30	75	40	89.4	36.7	1055202	65.51833805	DE
52	21.7	44.9275362319	48.3	89.4	36.7	854868	58.30816876	DE
156	44.8	177.777777778	25.2	89.4	23.65	770457	47.92224555	DE
260	54.4	348.717948718	15.6	89.4	13.9	751341	38.94675381	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
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
1775147400	83.6	3.8	4.76	82	84.6	81.6	1370215
1775061000	79.8	-5.6	-6.56	84.4	84.4	78.4	2978976
1774974600	85.4	2.6	3.14	82.8	87	80.2	1721219
1774888200	82.8	3.4	4.28	81	85	80.8	1798146
1774632600	79.4	1.6	2.06	78.6	79.6	76.6	1473866
1774546200	77.8	-0.4	-0.51	76	80	75.8	1443526
1774459800	78.2	2.6	3.44	76.4	79.6	73.2	1608467
1774373400	75.6	1.6	2.16	75.6	76	73.6	778549
1774287000	74	-3	-3.90	79.2	81.4	68.4	3974971
1774027800	77	3.6	4.90	76.8	77.4	71	1442221
1773941400	73.4	6	8.90	68.6	77.2	68.2	6606588
1773855000	67.4	3.4	5.31	65	68	63.8	2502123
1773768600	64	1	1.59	62.8	65	62.8	957882
1773682200	63	0	0.00	63.4	66.2	62.8	1339696
1773423000	63	-0.6	-0.94	66	67	62	2081458
1773336600	63.6	1.8	2.91	62.6	64	61.8	969110