AXIA Energia【AXIA】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	-0.3203	-3.14019607843	10.2	10.46	9.6993	2287581	10.22628234	DR
4	-2.1103	-17.600500417	11.99	12.1	9.6993	2113453	10.76131037	DR
12	-1.5403	-13.4877408056	11.42	13.54	9.6993	2546316	11.62722108	DR
26	-2.5403	-20.4533011272	12.42	13.54	8.775	2312666	11.24899261	DR
52	2.4897	33.6901217862	7.39	13.54	6.71	1983730	10.31762192	DR
156	2.5797	35.3383561644	7.3	13.54	5.4525	1382008	8.68050307	DR
260	0.6697	7.27144408252	9.21	13.54	5.165	1509805	8.28361831	DR

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	9.8	-0.18	-1.80	9.9	9.98	9.765	1605086
1780612800	9.98	-0.04	-0.40	10.05	10.095	9.95	1004644
1780526400	10.02	-0.33	-3.19	10.1	10.225	9.965	2073682
1780440000	10.35	0.18	1.77	10.26	10.46	10.24	2779107
1780353600	10.17	-0.19	-1.83	10.24	10.265	10.135	2183381
1780094400	10.36	-0.06	-0.58	10.2	10.39	10.08	3397092
1780008000	10.42	-0.01	-0.10	10.41	10.59	10.36	2509077
1779921600	10.43	-0.25	-2.34	10.53	10.59	10.41	2958212
1779835200	10.68	-0.09	-0.84	10.79	10.84	10.51	2310564
1779489600	10.77	-0.18	-1.64	10.79	10.84	10.58	1565356
1779403200	10.95	-0.09	-0.82	10.86	11.12	10.755	1960697
1779316800	11.04	0.35	3.27	10.87	11.11	10.84	1849017
1779230400	10.69	-0.18	-1.66	10.55	10.845	10.53	1269465
1779144000	10.87	0.05	0.46	10.95	10.985	10.8	1655706
1778884800	10.82	-0.27	-2.43	10.75	10.87	10.69	2963977
1778798400	11.09	0.1	0.91	11.09	11.155	11.035	1194670
1778712000	10.99	-0.75	-6.39	11.56	11.56	10.9736	2744895
1778625600	11.74	0.06	0.51	11.57	11.835	11.57	1693186
1778539200	11.68	-0.31	-2.59	12	12	11.615	2139597
1778280000	11.99	0.2	1.70	11.99	12.1	11.92	1903284
1778193600	11.79	-0.83	-6.58	12.17	12.17	11.685	3500656
1778107200	12.62	0.03	0.24	12.67	12.71	12.545	2138908
1778020800	12.59	0.16	1.29	12.56	12.69	12.46	1110947
1777934400	12.43	-0.02	-0.16	12.54	12.78	12.39	1803912
1777675200	12.45	-0.1	-0.80	12.5	12.66	12.43	1025657
1777588800	12.55	0.49	4.06	12.32	12.58	12.25	1444835
1777502400	12.06	-0.46	-3.67	12.23	12.36	12.055	2975192
1777416000	12.52	-0.03	-0.24	12.38	12.545	12.29	2428304
1777329600	12.55	-0.06	-0.48	12.66	12.69	12.53	1485394
1777070400	12.61	-0.05	-0.39	12.65	12.66	12.485	1786952
1776984000	12.66	-0.03	-0.24	12.82	12.91	12.58	1777052
1776897600	12.69	-0.09	-0.70	12.92	12.92	12.59	1663684
1776811200	12.78	-0.12	-0.93	12.93	12.93	12.765	1033136
1776724800	12.9	0.09	0.70	12.93	13.015	12.835	3062739
1776465600	12.81	-0.28	-2.14	13.25	13.39	12.65	5325494
1776379200	13.09	-0.21	-1.58	13.27	13.29	13.06	1548651
1776292800	13.3	-0.13	-0.97	13.49	13.49	13.245	2117904
1776206400	13.43	0.31	2.36	13.32	13.54	13.32	2433798
1776120000	13.12	0.09	0.69	12.8	13.15	12.79	3363160
1775860800	13.03	0.39	3.09	12.98	13.068	12.82	5966193
1775774400	12.64	0.51	4.20	12.25	12.695	12.25	5853088
1775688000	12.13	0.64	5.57	12.31	12.33	12.06	4183224
1775601600	11.49	0.03	0.26	11.32	11.5	11.11	3102102
1775515200	11.46	-0.05	-0.43	11.49	11.6	11.42	2547894
1775169600	11.51	-0.05	-0.43	11.24	11.66	11.18	3795996
1775083200	11.56	0.28	2.48	11.47	11.665	11.415	2219429
1774996800	11.28	0.57	5.32	11.04	11.33	10.89	3760516
1774910400	10.71	0	0.00	10.91	10.91	10.64	2296179
1774651200	10.71	-0.12	-1.11	10.67	10.98	10.66	2496581
1774564800	10.83	-0.37	-3.30	11.1	11.25	10.805	2175152
1774478400	11.2	0.21	1.91	11.26	11.315	11.11	3199096
1774392000	10.99	-0.16	-1.43	10.86	11.06	10.76	3520212
1774305600	11.15	0.65	6.19	10.91	11.295	10.81	2417241
1774046400	10.5	-0.59	-5.32	10.96	10.99	10.405	3377363
1773960000	11.09	0.11	1.00	10.67	11.25	10.58	3708682
1773873600	10.98	-0.13	-1.17	11.08	11.29	10.965	2610664
1773787200	11.11	-0.16	-1.42	11.45	11.49	11.06	2522802
1773700800	11.27	0.33	3.02	11.2	11.36	11.12	1771245
1773441600	10.94	-0.16	-1.44	11.42	11.47	10.86	3980699
1773355200	11.1	-0.68	-5.77	11.5	11.525	11.08	2362442
1773268800	11.78	-0.07	-0.59	11.76	11.98	11.615	1381677
1773182400	11.85	0.26	2.24	11.62	12.06	11.48	1749555
1773096000	11.59	0.29	2.57	11.26	11.65	11.13	3206175