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	-4.26	-6.32047477745	67.4	70.361749	62.87	2525607	66.63435314	CS
4	10.06	18.9525244913	53.08	78.49	52.27	4032189	67.57491822	CS
12	-8.01	-11.2579058327	71.15	78.49	51.68	3473158	62.14742191	CS
26	-14.36	-18.5290322581	77.5	88.93	51.68	2859499	68.746509	CS
52	-5.62	-8.17335660268	68.76	88.93	51.68	2584339	72.15951096	CS
156	-37.86	-37.4851485149	101	113.6	47.19	2783654	72.41423289	CS
260	-90.86	-59	154	180.81	47.19	2402021	86.02353632	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781736000	62.87	-2.81	-4.28	65.17	65.76	62.555	3224525
1781649600	65.68	-0.94	-1.41	66.66	67.069999	65.43	2588475
1781563200	66.62	-1.43	-2.10	68.72	70.361749	66.51	2707955
1781304000	68.05	0.09	0.13	68.86	69.5999	67.7375	1965909
1781217600	67.96	2.76	4.23	65.55	68.3	64.64	2689296
1781131200	65.2	-3.28	-4.79	67.4	68.52	65.129999	2676400
1781044800	68.48	-0.81	-1.17	70	70.93	66.239999	4117471
1780958400	69.29	0.69	1.01	69.01	70.73	68.53	2731840
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