Aeva Technologies Inc【AEVA】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	-4.54	-16.473149492	27.56	29.4	21.33	2561704	25.19075268	CS
4	9.48	70.0147710487	13.54	29.82	13.2101	3005968	23.45582864	CS
12	7.44	47.7535301669	15.58	29.82	11.4606	1940898	19.11386405	CS
26	7.82	51.4473684211	15.2	29.82	11.185	2333157	17.1462126	CS
52	1.56	7.26933830382	21.46	38.8	8.83	2469124	18.17943797	CS
156	18.94	464.215686275	4.08	38.8	2.52	2178673	16.88661137	CS
260	18.94	464.215686275	4.08	38.8	2.52	2178673	16.88661137	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
1780958100	23.09	0.08	0.35	24.17	24.8747	22.21	2103648
1780698900	23.01	-1.39	-5.70	23.55	23.715	21.752	2982763
1780612500	24.4	-0.91	-3.60	22.5	25.28	21.33	4140128
1780526100	25.31	-2.45	-8.83	28	28	24.605	2010952
1780439700	27.76	-0.05	-0.18	27.6	29.4	27.21	1723952
1780353300	27.81	-0.37	-1.31	27.56	28.92	27.18	1950723
1780094100	28.18	2.34	9.06	25.702	28.605	25.7001	2533886
1780007700	25.84	-3.45	-11.78	29.315	29.428	25.22	4177860
1779921300	29.29	1.16	4.12	28.665	29.82	27.06	4996954
1779834900	28.13	2.81	11.10	26.54	28.32	24.49	3564676
1779489300	25.32	3.83	17.82	22	25.37	21.94	3883367
1779402900	21.49	0.38	1.80	20.905	22.05	20.712	1842292
1779316500	21.11	2.11	11.11	19.38	21.18	18.98	1910947
1779230100	19	-0.45	-2.31	18.8	19.29	17.33	1827387
1779143700	19.45	-1.03	-5.01	21.005	21.3999	18.6	2073370
1778884500	20.475	-0.76	-3.56	20.07	21.58	19.1	1962768
1778798100	21.23	0.97	4.79	20.13	22.16	19.85	3666368
1778711700	20.26	1.17	6.13	18.9	21.88	18.7115	4023661
1778625300	19.09	3.56	22.92	15.28	19.39	15.27	4596806
1778538900	15.53	1.96	14.44	13.54	16.64	13.2101	3244538
1778279700	13.57	-0.09	-0.66	13.59	13.62	12.755	1957809
1778193300	13.66	-2.91	-17.56	15.302	15.62	12.535	5764016
1778106900	16.57	1.33	8.73	15.23	16.8	14.9001	2057539
1778020500	15.24	-0.49	-3.12	15.82	16	14.61	1967192
1777934100	15.73	-0.75	-4.55	16.42	16.9	15.27	1821003
1777674900	16.48	0.49	3.06	16.1	16.88	15.6004	1040604
1777588500	15.99	1.25	8.48	15.1	16.309999	14.67	1224684
1777502100	14.74	-0.87	-5.57	15.77	15.77	14.3	1191925
1777415700	15.61	-0.47	-2.92	15.35	16.169899	15.042	968288
1777329300	16.079999	-0.09	-0.56	16.25	16.51	15.21	1210881
1777070100	16.17	0.68	4.39	15.87	16.739999	15.64	1247427
1776983700	15.49	-0.83	-5.09	16.17	16.3	15.19	991859
1776897300	16.32	-0.21	-1.27	17	17.52	15.78	1447399
1776810900	16.53	0.74	4.69	16.03	18.22	15.6	2108102
1776724500	15.79	0.06	0.38	15.43	15.925	15.22	1200930
1776465300	15.73	0.97	6.57	15.21	16.57	15.05	1511330
1776378900	14.76	-0.17	-1.14	15.21	15.46	14.395	1169604
1776292500	14.93	0.81	5.74	14.5033	15.196	14.35	946519
1776206100	14.12	0.52	3.82	13.99	14.48	13.69	1062711
1776119700	13.6	0.25	1.87	13.33	13.74	13.01	956872
1775860500	13.35	0.3	2.30	13.2601	13.67	13	610914
1775774100	13.05	0.04	0.31	12.95	13.32	12.67	1073740
1775687700	13.01	0.46	3.67	13.884	13.884	12.82	1392404
1775601300	12.55	-0.14	-1.10	12.37	12.65	12.01	862642
1775514900	12.69	-0.54	-4.08	13.32	13.67	12.61	1207125
1775169300	13.23	0.03	0.23	12.36	13.69	12.33	839081
1775082900	13.2	0.04	0.30	13.66	13.99	13.07	1003961
1774996500	13.16	1.54	13.25	11.87	13.3981	11.78	1084615
1774910100	11.62	-1.15	-8.97	12.92	13	11.4606	1564630
1774650900	12.765	-1.44	-10.11	13.952	14.09	12.5	1816143
1774564500	14.2	-1.06	-6.95	14.76	15.28	14.16	1148877
1774478100	15.26	-0.2	-1.29	15.49	16.5	15.21	1336477
1774391700	15.46	0.08	0.52	14.82	15.8	14.56	1325945
1774305300	15.38	1.27	9.00	14.3	15.89	13.98	1489066
1774046100	14.11	-1.1	-7.23	15.1	15.32	13.85	932152
1773959700	15.21	0.61	4.18	14.01	15.36	13.6	1240041
1773873300	14.6	-1.07	-6.83	15.64	15.675	14.55	1625167
1773786900	15.67	0.12	0.77	15.55	16	15.38	901035
1773700500	15.55	0.39	2.57	15.75	16.1841	15.33	1347668
1773441300	15.16	-0.14	-0.92	15.7	15.8863	14.81	1225724
1773354900	15.3	-1.41	-8.44	16.004999	16.399999	15.28	1647179
1773268500	16.71	0.51	3.15	16.239999	17.94	16.114999	2400785
1773182100	16.2	1.44	9.76	14.95	16.57	14.8	2241358
1773095700	14.76	0.59	4.16	13.65	14.79	13.33	1530247