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	-2.59	-4.234793983	61.16	62.13	56.5101	2801915	58.96272854	CS
4	-6.98	-10.6483600305	65.55	70.361749	56.5101	2968178	62.09369845	CS
12	-0.28	-0.475785896347	58.85	78.49	51.68	3590623	61.83150895	CS
26	-28.32	-32.5929335942	86.89	88.93	51.68	3006944	67.02159721	CS
52	-13.23	-18.426183844	71.8	88.93	51.68	2620465	71.59664141	CS
156	-50.78	-46.4380429813	109.35	113.6	47.19	2820828	71.85412834	CS
260	-94.75	-61.7988520741	153.32	180.81	47.19	2426578	85.13073141	CS

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
1783550400	58.57	-0.28	-0.48	57.75	58.805	56.5101	3138396
1783464000	58.85	-0.88	-1.47	59.07	59.58	58.15	3490465
1783377600	59.73	0.84	1.43	58.9	60.25	58.76	2332169
1783032000	58.89	-1.39	-2.31	61.16	62.13	57.88	2246629
1782945600	60.28	-1.1	-1.79	60.54	62.97	60.19	3158997
1782859200	61.38	2.15	3.63	59.06	61.6	59.06	2823062
1782772800	59.23	-1.09	-1.81	60.485	60.53	58.34	2624406
1782513600	60.32	-1.65	-2.66	60.59	61.61	59.41	4246986
1782427200	61.97	1.55	2.57	61.29	62.17	60.68	2494422
1782340800	60.42	-1	-1.63	61.7	62.38	60.3	2709106
1782254400	61.42	-2.15	-3.38	62.27	62.85	61.39	2615032
1782168000	63.57	-0.11	-0.17	63.85	65.75	63.42	2914084
1781822400	63.68	0.81	1.29	63.77	64.86	62.93	5457298
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