Aptiv PLC【APTV】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	4.87	7.64161305508	63.73	78.49	63.2069	6740633	72.00440628	CS
4	10.67	18.4187812878	57.93	78.49	51.68	4402231	62.80623622	CS
12	-2.14	-3.02516256715	70.74	78.49	51.68	3437519	62.34313232	CS
26	-8	-10.4438642298	76.6	88.93	51.68	2796377	69.24535907	CS
52	2.72	4.12871888282	65.88	88.93	51.68	2555566	72.2433668	CS
156	-25.07	-26.7641720935	93.67	113.6	47.19	2789306	72.76082629	CS
260	-91.4	-57.125	160	180.81	47.19	2395233	86.35534725	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	68.6	-4.32	-5.92	72.01	73.01	68.345	5326156
1780612800	72.92	-3.9	-5.08	76.31	76.5	72.165	6390742
1780526400	76.82	2.97	4.02	73.1	78.49	72.76	6968964
1780440000	73.85	5.25	7.65	69	74.3	68.84	6761168
1780353600	68.6	0.66	0.97	67.31	68.835	66.775	5022050
1780094400	67.94	4.27	6.71	63.73	68.175	63.2069	8560240
1780008000	63.67	1.77	2.86	62.37	63.95	62.2725	3850616
1779921600	61.9	3.14	5.34	59.59	62.17	59.59	3623036
1779835200	58.76	1.4	2.44	57.94	58.98	57.705	2752634
1779489600	57.36	1.51	2.70	56.32	57.73	55.87	2833608
1779403200	55.85	1.28	2.35	53.7	56.1	53.58	2448629
1779316800	54.57	2	3.80	53.08	54.65	52.27	2596397
1779230400	52.57	-0.44	-0.83	52.28	53.78	51.68	4442756
1779144000	53.01	-1.33	-2.45	54.21	55.02	52.9415	2894739
1778884800	54.34	-3.22	-5.59	56.74	57.27	54.3	4683403
1778798400	57.56	3.35	6.18	55.05	57.78	54.8275	4034244
1778712000	54.21	-0.74	-1.35	55.43	56.475	53.99	4280276
1778625600	54.95	-0.46	-0.83	55.71	56.44	54.83	2692847
1778539200	55.41	-2.53	-4.37	57.14	57.5999	55.39	3798337
1778280000	57.94	0.83	1.45	57.93	58.27	57.01	5007710
1778193600	57.11	0.31	0.55	57.16	58.05	56.76	4417290
1778107200	56.8	1.97	3.59	55.46	57.71	55.46	4980307
1778020800	54.83	-4.7	-7.90	59.98	59.98	52.3801	10166685
1777934400	59.53	-0.96	-1.59	60.13	60.84	59.235	3085519
1777675200	60.49	0.23	0.38	60.29	61.03	59.66	2473814
1777588800	60.26	1.93	3.31	58.61	60.49	58.52	2289560
1777502400	58.33	-0.79	-1.34	58.86	59.14	58.26	2347161
1777416000	59.12	-0.95	-1.58	59.95	60.27	58.73	2664443
1777329600	60.07	-0.03	-0.05	60	60.89	59.74	2200019
1777070400	60.1	-0.31	-0.51	60.44	61.095	59.65	1761015
1776984000	60.41	-0.45	-0.74	60.48	61.06	59.43	1941152
1776897600	60.86	0.06	0.10	61.18	61.67	60.03	2658361
1776811200	60.8	-0.03	-0.05	61.02	62.43	60.68	2190311
1776724800	60.83	1.21	2.03	59.24	60.885	59.23	2004009
1776465600	59.62	2.1	3.65	59.45	61.62	59.45	3501196
1776379200	57.52	-0.94	-1.61	58.85	59.22	56.56	4063169
1776292800	58.46	-0.61	-1.03	59.315	59.47	57.54	2383417
1776206400	59.07	-0.29	-0.49	59.83	60.595	59.01	2918395
1776120000	59.36	-0.29	-0.49	58.94	59.65	58.28	2606655
1775860800	59.65	-0.47	-0.78	60.57	61.01	59.48	2365611
1775774400	60.12	-0.61	-1.00	60.35	60.88	59.26	2679494
1775688000	60.73	2.51	4.31	60.75	62.59	60.27	3060288
1775601600	58.22	-2.14	-3.55	59.84	60.03	57.76	3031927
1775515200	60.36	-0.63	-1.03	60.64	60.945	59.74	1759103
1775169600	60.99	-1.1	-1.77	60.8	62.17	59.16	3437847
1775083200	62.09	-7.35	-10.58	60.16	62.34	59.66	4785508
1774996800	69.44	2.8	4.20	67.72	70.235	67.2	2284500
1774910400	66.64	-0.4	-0.60	67.96	67.96	65.625	2585425
1774651200	67.04	-3.91	-5.51	69.93	70.29	66.959999	2758480
1774564800	70.95	0.06	0.08	70.04	71.69	70	1658996
1774478400	70.89	-0.03	-0.04	71.15	72.18	70.55	1937626
1774392000	70.92	-0.06	-0.08	70.09	72.14	70	2135057
1774305600	70.98	2.88	4.23	69.7	71.37	69.5073	1885073
1774046400	68.1	-1.07	-1.55	69.08	69.24	67.48	7502002
1773960000	69.17	-0.96	-1.37	69.03	70	68.3	2487908
1773873600	70.13	-1.89	-2.62	70.66	71.92	70.06	1873341
1773787200	72.02	0.45	0.63	72.47	73.04	71.34	2012042
1773700800	71.57	1.07	1.52	70.76	72.43	70.485	2685418
1773441600	70.5	0.43	0.61	70.74	71.19	69.86	2163975
1773355200	70.07	-0.25	-0.36	70.7	71.47	69.27	2916876
1773268800	70.32	-1.73	-2.40	71.5	72.95	70.1	2240546
1773182400	72.05	-0.8	-1.10	73.19	73.4	71.68	2345831
1773096000	72.85	0.15	0.21	71	73.3	69.73	2809214
1772840400	72.7	0.49	0.68	72.18	73.307	70.475	2378021