Aston Martin Lagonda Global Holdings Plc【AML】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	-1.02	-2.65625	38.4	40.1	35.54	1931792	37.6520491	DE
4	-2.62	-6.55	40	43.66	35.54	2022041	39.10771066	DE
12	-8.22	-18.0263157895	45.6	50.75	35.54	2146144	42.76980307	DE
26	-27.82	-42.6687116564	65.2	65.65	35.5	2242841	45.85794561	DE
52	-41.97	-52.8922495274	79.35	87.65	35.5	1933083	55.71854375	DE
156	-296.62	-88.8083832335	334	396.2	35.5	1987051	116.39185366	DE
260	-1824.62	-97.992481203	1862	2119	35.5	1714184	193.02107729	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783528200	36.32	-0.98	-2.63	37.88	37.88	35.54	3563829
1783441800	37.3	-1.7	-4.36	38.46	39.48	37.3	1914819
1783355400	39	0.48	1.25	38.94	39.98	38.04	823868
1783096200	38.52	-0.56	-1.43	40	40	38.1	860831
1783009800	39.08	-0.62	-1.56	38.4	40.1	38.4	2495613
1782923400	39.7	1.94	5.14	39.34	39.7	37.48	935060
1782837000	37.76	-0.88	-2.28	38.88	39.3	37.52	1372993
1782750600	38.64	1.64	4.43	38.44	39.36	37.1	1468083
1782491400	37	-1.5	-3.90	38.5	38.5	36.38	3500203
1782405000	38.5	0	0.00	38.38	38.5	37.72	2253491
1782318600	38.5	0	0.00	40	40	38.06	1356917
1782232200	38.5	-0.8	-2.04	39.88	39.88	38.02	3148033
1782145800	39.3	-0.44	-1.11	39.5	40	38.5	2367171
1781886600	39.74	-1.18	-2.88	42	42	39.74	4269670
1781800200	40.92	-0.62	-1.49	40.5	41.52	39.72	2165949
1781713800	41.54	0.74	1.81	42	42.44	40.5	1241950
1781627400	40.8	-1.88	-4.40	43	43	40.52	2090318
1781541000	42.68	0.5	1.19	42.18	43.32	41.7	1197720
1781281800	42.18	0.7	1.69	40.06	43.66	40.06	2158987
1781195400	41.48	0.48	1.17	40	42.1	40	1255312
1781109000	41	-0.2	-0.49	41.2	41.7	40.2	1420069
1781022600	41.2	-0.18	-0.43	40	43.04	40	1675171
1780936200	41.38	0.26	0.63	41.12	42.28	40.82	780847
1780677000	41.12	-1.44	-3.38	42.22	43.68	41	2059587
1780590600	42.56	0.5	1.19	41.88	43.06	41.2	1876090
1780504200	42.06	-3.54	-7.76	45	46.08	42.06	3449168
1780417800	45.6	0.38	0.84	46	48.22	45.14	1539208
1780331400	45.22	0.76	1.71	44.44	46.78	44.44	1638968
1780072200	44.46	-4.06	-8.37	49	49	44.46	13513935
1779985800	48.52	0.1	0.21	47.16	48.76	45.36	1476609
1779899400	48.42	1.86	3.99	46.98	49.46	46.52	969952
1779813000	46.56	-0.56	-1.19	47.48	48.06	45.46	849826
1779467400	47.12	0.62	1.33	47	48.36	46.04	941188
1779381000	46.5	1.58	3.52	44.1	46.92	44.1	1136396
1779294600	44.92	-0.1	-0.22	44.2	44.98	42.88	1792584
1779208200	45.02	-2.7	-5.66	45.9	47.48	45	1443608
1779121800	47.72	-1.88	-3.79	49.12	49.6	46.56	1527420
1778862600	49.6	0.28	0.57	49.42	50.2	48.34	1151619
1778776200	49.32	2.24	4.76	48	50.75	47.7	3659006
1778689800	47.08	0.24	0.51	47	47.76	45.44	1336653
1778603400	46.84	0.2	0.43	46.66	47.58	45.48	1406462
1778517000	46.64	-0.38	-0.81	46.9	47.88	44.32	2260012
1778257800	47.02	0.84	1.82	45.06	47.74	45.06	1852875
1778171400	46.18	1.54	3.45	45.14	46.18	43.82	4617204
1778085000	44.64	2.72	6.49	43.7	46.52	42.5	3730496
1777998600	41.92	0.56	1.35	43.28	44.36	41.92	2262386
1777653000	41.36	0.92	2.27	42.18	42.18	39.54	1374933
1777566600	40.44	-0.78	-1.89	42.8	42.8	39.32	2823435
1777480200	41.22	1.28	3.20	42	43.26	39.68	3445687
1777393800	39.94	-1.86	-4.45	41.8	41.8	39.8	2106191
1777307400	41.8	-1.22	-2.84	43.28	43.28	41.58	1468756
1777048200	43.02	-1.74	-3.89	46.4	46.4	42.4	1378986
1776961800	44.76	-0.1	-0.22	44.98	45.78	43.64	1148873
1776875400	44.86	-0.36	-0.80	45.6	46.4	44.86	1592938
1776789000	45.22	-0.3	-0.66	46	46	44.38	1310882
1776702600	45.52	-1.12	-2.40	47	47	45.16	1745599
1776443400	46.64	2.08	4.67	45	47.32	44.02	3006026
1776357000	44.56	-0.24	-0.54	45.6	46.74	44.18	2265876
1776270600	44.8	1.1	2.52	44.24	44.92	43.9	1685543
1776184200	43.7	2.98	7.32	42.98	45	41.72	2904931
1776097800	40.72	-1.38	-3.28	41.66	41.78	39.52	1791846
1775838600	42.1	1.9	4.73	42	43.52	40.44	3092040
1775752200	40.2	-0.16	-0.40	42	42	38.92	3009667