Axos Financial Inc【AX】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	-0.8	-0.901103852219	88.78	92.045	87.34	351875	89.34607902	CS
4	4.03	4.80047647409	83.95	92.045	83.03	331488	87.54379464	CS
12	2.72	3.19024161389	85.26	99.93	82.14	383639	89.06250237	CS
26	1.84	2.13605758068	86.14	101.9199	81.025	391624	90.12742061	CS
52	18.44	26.5171124533	69.54	101.9199	69.25	366239	87.1070048	CS
156	47.96	119.84007996	40.02	101.9199	32.05	492845	63.38815014	CS
260	38.31	77.1290517415	49.67	101.9199	32.05	430965	56.91403063	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
1781736000	87.98	-1.44	-1.61	88.71	90.235	86.86	467658
1781649600	89.42	-0.16	-0.18	90.58	90.79	89.22	392023
1781563200	89.58	-0.7	-0.78	91.35	92.045	89.37	428984
1781304000	90.28	1	1.12	90.08	91.08	89.725	306716
1781217600	89.28	1.13	1.28	89.08	89.545	87.34	300644
1781131200	88.15	-0.21	-0.24	88.78	89.695	87.892	331006
1781044800	88.36	0.51	0.58	88.74	91.5199	88.31	323487
1780958400	87.85	0.04	0.05	88.16	89.67	87.75	193395
1780699200	87.81	0.15	0.17	87.88	88.67	87.415	232763
1780612800	87.66	3.04	3.59	85.99	88.42	85.5625	427164
1780526400	84.62	-3.13	-3.57	86.69	86.69	84.58	480544
1780440000	87.75	1.4	1.62	85.98	88.24	85.82	270771
1780353600	86.35	-0.56	-0.64	86.39	86.76	85.02	376821
1780094400	86.91	-0.36	-0.41	87.08	87.67	86.47	457476
1780008000	87.27	0.17	0.20	86.33	87.58	85.95	220144
1779921600	87.1	-0.72	-0.82	88.02	88.61	86.84	311478
1779835200	87.82	1.75	2.03	86.56	88.34	86.53	338310
1779489600	86.07	0.14	0.16	85.56	86.6	85.29	273905
1779403200	85.93	-0.04	-0.05	85.13	86.23	84.225	309627
1779316800	85.97	2.33	2.79	83.95	86.255	83.03	323012
1779230400	83.64	-0.83	-0.98	84.45	84.5	83.1	238361
1779144000	84.47	1.29	1.55	84.91	84.91	83.26	278690
1778884800	83.18	-0.26	-0.31	83.55	83.815	82.14	446866
1778798400	83.44	0.62	0.75	83.5	84.86	83.12	375816
1778712000	82.82	-1.55	-1.84	83.74	84.035	82.56	428338
1778625600	84.37	-1.12	-1.31	85.78	86.46	82.86	335234
1778539200	85.49	-1.49	-1.71	87.12	87.225	84.97	507857
1778280000	86.98	-0.69	-0.79	87.71	88.48	86.87	284454
1778193600	87.67	-0.36	-0.41	88.52	89.28	87.37	336432
1778107200	88.03	0.89	1.02	88.38	90.11	87.56	451052
1778020800	87.14	-0.14	-0.16	87.35	88.39	86.86	486871
1777934400	87.28	-0.13	-0.15	85.8	90.05	85.78	842610
1777675200	87.41	-9.03	-9.36	93.66	94.92	85.48	1647487
1777588800	96.44	1.54	1.62	94.1	97.33	93.89	369190
1777502400	94.9	-3.99	-4.03	98.43	98.78	93.98	341389
1777416000	98.89	0.38	0.39	99.51	99.93	98.42	389305
1777329600	98.51	3.01	3.15	95.72	98.83	95.255	302728
1777070400	95.5	-2.17	-2.22	97.72	98.015	95.055	348317
1776984000	97.67	1.05	1.09	96.95	98.135	95.98	263445
1776897600	96.62	0.29	0.30	96.92	97.66	95.9	293863
1776811200	96.33	-2.64	-2.67	98.81	99.125	96.135	317591
1776724800	98.97	1.01	1.03	96.35	99.145	94.71	252740
1776465600	97.96	3.22	3.40	96.02	99.59	95.365	300799
1776379200	94.74	-0.03	-0.03	94.47	95.335	93.6	290050
1776292800	94.77	0.81	0.86	94.1	95.78	93.38	527787
1776206400	93.96	0.31	0.33	93.37	94.5125	92.47	204683
1776120000	93.65	1.15	1.24	91.9	93.71	91.145	268000
1775860800	92.5	-1.11	-1.19	93.14	93.295	92	283857
1775774400	93.61	0.46	0.49	92.52	94.595	91.87	404550
1775688000	93.15	3.94	4.42	93.35	95.4	92.525	1026097
1775601600	89.21	2.43	2.80	87.63	89.26	86.78	717713
1775515200	86.78	1.42	1.66	85.46	86.92	84.91	251238
1775169600	85.36	-0.61	-0.71	84.27	85.66	83.7	201622
1775083200	85.97	0.88	1.03	85.82	87.3	85.74	320992
1774996800	85.09	2.21	2.67	84.55	85.61	83.25	352820
1774910400	82.88	-0.09	-0.11	83.79	84.42	82.81	339206
1774651200	82.97	-1.98	-2.33	84.54	84.8859	82.54	323195
1774564800	84.95	-0.74	-0.86	84.75	86.13	84.5	258687
1774478400	85.69	1.22	1.44	85.26	85.985	84.49	342843
1774392000	84.47	0.69	0.82	84.46	85.16	82.26	342067
1774305600	83.78	0.85	1.02	85.4	86.7	83.71	405194
1774046400	82.93	-0.09	-0.11	83.15	83.49	82.02	1059041
1773960000	83.02	1.24	1.52	81.26	83.99	81.025	352502
1773873600	81.78	-1.43	-1.72	83.13	83.63	81.65	601971