Axalta Coating Systems Ltd【AXTA】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	2.28	7.07635009311	32.22	34.785	31.97	2752648	33.36741417	CS
4	5.83	20.3348447855	28.67	34.785	28.17	3375853	31.42828825	CS
12	7.33	26.978284873	27.17	34.785	26.065	2538536	29.62377744	CS
26	2.55	7.98122065728	31.95	35.72	24.9365	2941484	31.04558881	CS
52	5.7	19.7916666667	28.8	35.72	24.9365	3270869	30.06499239	CS
156	2.43	7.57717492984	32.07	41.655	24.9365	2493003	31.71560625	CS
260	3.82	12.4511082138	30.68	41.655	20.66	2454687	30.21652237	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
1781822400	34.78	0.78	2.29	33.509999	34.95	33.4833	4864288
1781736000	34	0.68	2.04	33.52	34.29	33.52	3352532
1781649600	33.32	-0.45	-1.33	34.13	34.6	33.299999	3138467
1781563200	33.77	0.66	1.99	34.405	34.66	33.66	1711429
1781304000	33.11	0.43	1.32	33.73	33.75	32.84	2701456
1781217600	32.68	0.58	1.81	32.22	33.02	31.97	2859354
1781131200	32.1	-0.75	-2.28	32.979999	33.439999	32.049999	1957201
1781044800	32.85	1.01	3.17	32.979999	33.335	32.435	2364204
1780958400	31.84	-0.34	-1.06	31.84	32.604999	31.84	2391620
1780699200	32.18	0.41	1.29	32.549999	33.11	31.92	3871536
1780612800	31.77	0.59	1.89	32.25	32.65	31.615	3787529
1780526400	31.18	0.8	2.63	30.87	31.6	30.57	6690388
1780440000	30.38	-0.01	-0.03	30.4	30.71	30.03	1122429
1780353600	30.39	-0.38	-1.23	30.4	30.53	29.6901	2192252
1780094400	30.77	0.58	1.92	30.325	31.29	29.91	4524922
1780008000	30.19	-0.14	-0.46	30.16	30.4	29.64	5679827
1779921600	30.33	0.32	1.07	30.75	31.59	30.11	11245003
1779835200	30.01	0.79	2.70	30.02	30.27	29.68	1419134
1779489600	29.22	0.09	0.31	29.55	29.78	29.085	1480832
1779403200	29.13	0.39	1.36	28.67	29.385	28.17	1651096
1779316800	28.74	0.98	3.53	27.82	28.815	27.43	2083901
1779230400	27.76	0.15	0.54	27.72	27.82	26.82	1913434
1779144000	27.61	0.8	2.98	27.51	28.02	27.29	1683597
1778884800	26.81	-1.35	-4.79	27.84	27.84	26.79	1152705
1778798400	28.16	0.25	0.90	28.13	28.48	27.93	1244810
1778712000	27.91	0.12	0.43	27.66	28.07	27.63	1785670
1778625600	27.79	-0.6	-2.11	28.32	28.32	27.52	1464024
1778539200	28.39	-0.74	-2.54	29.38	29.46	28.38	1615671
1778280000	29.13	0.56	1.96	28.72	29.41	28.69	1804133
1778193600	28.57	0.02	0.07	29.2	29.6493	28.44	2836354
1778107200	28.55	1.39	5.12	28.82	29.76	28.42	4135626
1778020800	27.16	0.47	1.76	27.2	27.825	27.09	2879057
1777934400	26.69	-1.04	-3.75	27.87	28.06	26.36	2817773
1777675200	27.73	-0.71	-2.50	28.6	28.85	27.61	1716771
1777588800	28.44	0.23	0.82	28.08	28.91	28.08	2349015
1777502400	28.21	-0.35	-1.23	28.38	28.72	28.14	1678266
1777416000	28.56	-0.87	-2.96	29.43	29.5	28.32	1487601
1777329600	29.43	-0.24	-0.81	29.61	29.84	29.41	1988741
1777070400	29.67	0.33	1.12	29.55	29.81	29.375	1409741
1776984000	29.34	-0.64	-2.13	29.84	29.95	29.17	1254760
1776897600	29.98	0.89	3.06	29.9	30.31	29.65	2634648
1776811200	29.09	-0.59	-1.99	29.48	29.67	28.98	2034330
1776724800	29.68	-0.32	-1.07	29.71	29.96	29.5	2729689
1776465600	30	1.26	4.38	29.37	31.23	29.37	3749950
1776379200	28.74	0.65	2.31	29.02	29.56	28.435	2513224
1776292800	28.09	-0.67	-2.33	28.67	28.67	27.94	1394185
1776206400	28.76	0.14	0.49	28.98	29.121	28.715	1231402
1776120000	28.62	-0.23	-0.80	28.52	28.66	28.01	1692953
1775860800	28.85	0.35	1.23	28.74	29.42	28.685	2409222
1775774400	28.5	-0.16	-0.56	28.35	28.55	28.115	1871703
1775688000	28.66	2.53	9.68	28.93	29.18	28.345	3829000
1775601600	26.13	-0.26	-0.99	26.54	26.63	26.065	1865440
1775515200	26.39	-0.43	-1.60	26.76	26.76	26.19	1566133
1775169600	26.82	-0.84	-3.04	26.87	27.44	26.39	2545344
1775083200	27.66	-0.04	-0.14	28.31	28.73	27.63	2628907
1774996800	27.7	1.01	3.78	27.02	27.885	26.94	2102303
1774910400	26.69	-0.16	-0.60	27.15	27.25	26.675	1722922
1774651200	26.85	-0.51	-1.86	27.21	27.35	26.63	2983769
1774564800	27.36	-0.3	-1.08	27.17	27.7	27.1	2287100
1774478400	27.66	0.74	2.75	27.41	27.69	26.95	2326403
1774392000	26.92	0.5	1.89	26.08	27.013	25.82	4625825
1774305600	26.42	0.98	3.85	26.42	26.745	25.83	2714241