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	-0.078	-0.748560460653	10.42	10.83	10.235	2190283	10.67081012	DR
4	0.242	2.39603960396	10.1	10.83	9.6	2049004	10.29034072	DR
12	-1.968	-15.987002437	12.31	13.54	9.6	2310987	11.46867559	DR
26	1.072	11.5641855448	9.27	13.54	9.07	2302132	11.21173401	DR
52	2.892	38.8187919463	7.45	13.54	6.71	2040871	10.45299756	DR
156	2.072	25.0544135429	8.27	13.54	5.4525	1398713	8.75591757	DR
260	1.652	19.0103567319	8.69	13.54	5.165	1522953	8.31666075	DR

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
1782859200	10.56	-0.18	-1.68	10.49	10.58	10.43	1148501
1782772800	10.74	-0.08	-0.74	10.78	10.7883	10.675	3889497
1782513600	10.82	0.21	1.98	10.55	10.83	10.52	2439536
1782427200	10.61	0.18	1.73	10.61	10.73	10.54	1837464
1782340800	10.43	-0.05	-0.48	10.42	10.51	10.235	1636418
1782254400	10.48	0.17	1.65	10.12	10.5	10.12	2162458
1782168000	10.31	0.33	3.31	10.25	10.38	10.17	1347786
1781822400	9.98	-0.32	-3.11	10.07	10.205	9.93	2758779
1781736000	10.3	-0.12	-1.15	10.63	10.72	10.23	2724898
1781649600	10.42	-0.05	-0.48	10.47	10.57	10.32	1321566
1781563200	10.47	0.19	1.85	10.62	10.68	10.385	2249847
1781304000	10.28	-0.01	-0.10	10.35	10.375	10.22	1949130
1781217600	10.29	0.55	5.65	9.98	10.345	9.88	3659833
1781131200	9.74	-0.09	-0.92	9.6	9.815	9.6	1775072
1781044800	9.83	0.1	1.03	9.89	9.9	9.715	1840829
1780958400	9.73	-0.07	-0.71	9.75	9.815	9.66	1506042
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