Aebi Schmidt Holding AG【AEBI】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	0.2	1.6501650165	12.12	12.42	11.43	170787	11.99337158	CS
4	1.02	9.02654867257	11.3	12.99	11.23	229922	12.1840608	CS
12	1.14	10.1967799642	11.18	12.99	8.91	350945	10.96644379	CS
26	-1.17	-8.67309117865	13.49	15.96	8.91	262141	12.11001555	CS
52	-1.82	-12.8712871287	14.14	15.96	8.91	311721	11.88690416	CS
156	-1.82	-12.8712871287	14.14	15.96	8.91	311721	11.88690416	CS
260	-1.82	-12.8712871287	14.14	15.96	8.91	311721	11.88690416	CS

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
1781217300	12.21	0.3	2.52	12.01	12.29	11.8	210594
1781130900	11.91	-0.28	-2.30	12.19	12.42	11.89	153382
1781044500	12.19	0.25	2.09	12.04	12.42	11.8	159146
1780958100	11.94	0.43	3.74	11.6	12.105	11.575	222742
1780698900	11.51	-0.65	-5.35	12.12	12.14	11.43	108069
1780612500	12.16	0.24	2.01	12.02	12.28	11.9738	164945
1780526100	11.92	-0.38	-3.09	12.14	12.28	11.81	153043
1780439700	12.3	-0.21	-1.68	12.44	12.575	12.16	145489
1780353300	12.51	0.03	0.24	12.44	12.595	12.1	228918
1780094100	12.48	-0.43	-3.33	12.87	12.95	12.39	276925
1780007700	12.91	0.1	0.78	12.73	12.94	12.47	185249
1779921300	12.81	0.1	0.79	12.71	12.99	12.01	153055
1779834900	12.71	0.61	5.04	12.32	12.9	12.29	259746
1779489300	12.1	0.24	2.02	12.04	12.145	11.79	191622
1779402900	11.86	-0.4	-3.26	11.92	11.99	11.3559	213046
1779316500	12.26	0.96	8.50	12.14	12.41	11.7601	368714
1779230100	11.3	-1.13	-9.09	12.37	12.56	11.23	343851
1779143700	12.43	0.44	3.67	11.98	12.55	11.98	429747
1778884500	11.99	0.84	7.53	11.3	12	11.27	400229
1778798100	11.15	0.38	3.53	10.99	11.4	10.24	617616
1778711700	10.77	-0.73	-6.35	11.3	11.55	10.575	426962
1778625300	11.5	-0.76	-6.20	12.05	12.05	11.18	252170
1778538900	12.26	0.75	6.52	11.66	12.41	11.565	350489
1778279700	11.51	-0.21	-1.79	11.83	11.89	11.435	207334
1778193300	11.72	0.22	1.91	11.65	11.89	11.56	359481
1778106900	11.5	0.01	0.09	11.69	11.74	11.465	185211
1778020500	11.49	0.56	5.12	11.09	11.69	10.745	259053
1777934100	10.93	-0.74	-6.34	11.65	11.81	10.58	359066
1777674900	11.67	0.05	0.43	11.66	11.79	11.475	147871
1777588500	11.62	0.47	4.22	11.11	11.725	11.04	176137
1777502100	11.15	-0.22	-1.93	11.28	11.43	11.03	232515
1777415700	11.37	0.1	0.89	11.3	11.44	11	327995
1777329300	11.27	-0.21	-1.83	11.41	11.75	11.1901	192713
1777070100	11.48	-0.31	-2.63	11.79	11.897	11.44	286377
1776983700	11.79	-0.35	-2.88	12.06	12.19	11.55	204804
1776897300	12.14	0.39	3.32	11.82	12.14	11.62	185450
1776810900	11.75	0.2	1.73	11.55	11.98	11.44	298759
1776724500	11.55	-0.3	-2.53	11.81	12.122	11.38	305607
1776465300	11.85	0.37	3.22	11.79	12.115	11.56	259594
1776378900	11.48	-0.73	-5.98	12.21	12.375	11.47	416622
1776292500	12.21	-0.13	-1.05	12.29	12.43	11.89	288787
1776206100	12.34	0.13	1.06	12.23	12.59	12.19	332210
1776119700	12.21	0.82	7.20	11.39	12.34	11.38	437457
1775860500	11.39	-0.11	-0.96	11.52	11.89	11.27	300675
1775774100	11.5	0.73	6.78	10.69	11.56	10.46	374535
1775687700	10.77	1	10.24	10.515	10.79	10.2373	636171
1775601300	9.77	0.42	4.49	9.31	9.81	9.24	432722
1775514900	9.35	-0.23	-2.40	9.52	9.67	9.2899999	402358
1775169300	9.58	0.2	2.13	9.21	9.6199999	9.09	350316
1775082900	9.38	-0.33	-3.40	9.38	9.815	9.3699999	661555
1774996500	9.71	0.29	3.08	9.63	9.91	9.48	264629
1774910100	9.42	0.01	0.11	9.53	9.8	9.33	433615
1774650900	9.41	0.17	1.84	9.14	9.57	9.02	487622
1774564500	9.24	-0.35	-3.65	9.48	9.67	8.91	702015
1774478100	9.59	-0.28	-2.84	10.08	10.08	9.5	499928
1774391700	9.8699999	-0.06	-0.60	9.85	10.015	9.09	1853684
1774305300	9.93	0.02	0.20	10.2	10.74	9.8699999	621136
1774046100	9.91	-1.39	-12.30	11.18	11.18	9.77	855072
1773959700	11.3	-1.54	-11.99	12.5	12.8	11.19	438630
1773873300	12.84	-0.35	-2.65	13	13.23	12.75	181615
1773786900	13.19	-0.22	-1.64	13.55	13.8465	12.95	209609
1773700500	13.41	0.05	0.37	13.58	13.7	13.3812	118750
1773441300	13.36	-0.01	-0.07	13.57	13.64	13.06	118123
1773354900	13.37	-0.21	-1.55	13.22	13.48	13.065	181214