ASTA Energy Solutions AG【1AST】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	0.6	0.806451612903	74.4	79.4	69.599999	4502	74.20593461	DE
4	2.2	3.02197802198	72.8	83.599999	63.6	5563	72.42982577	DE
12	33.5	80.7228915663	41.5	83.599999	37.6	5653	63.75016923	DE
26	35.1	87.969924812	39.9	83.599999	37.6	6683	53.44162169	DE
52	35.1	87.969924812	39.9	83.599999	37.6	6683	53.44162169	DE
156	35.1	87.969924812	39.9	83.599999	37.6	6683	53.44162169	DE
260	35.1	87.969924812	39.9	83.599999	37.6	6683	53.44162169	DE

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
1782246300	75.8	-0.4	-0.52	76	76	72.599999	2173
1782159900	76.2	-2	-2.56	77	79.4	73.4	3322
1781900700	78.2	4.8	6.54	72.4	78.2	72.4	4617
1781814300	73.4	-1.6	-2.13	74.4	74.4	71.2	3543
1781727900	75	4	5.63	70	77.4	69.599999	3288
1781641500	71	-3.4	-4.57	74.4	76.2	70.4	7742
1781555100	74.4	5	7.20	70.8	74.4	69.8	11842
1781295900	69.4	1.8	2.66	67.599999	70.4	66.2	4574
1781209500	67.599999	0.4	0.60	64.8	68.8	64.4	4503
1781123100	67.2	-0.6	-0.88	67.599999	67.599999	63.6	4017
1781036700	67.8	0	0.00	68.599999	71	64.599999	4148
1780950300	67.8	-0.8	-1.17	69.2	69.8	67	3002
1780691100	68.599999	-9.2	-11.83	75.4	77.4	67.599999	7661
1780604700	77.8	0.8	1.04	76.8	78.2	72.599999	4341
1780518300	77	4.4	6.06	74.4	77.599999	72.599999	3257
1780431900	72.599999	-0.8	-1.09	73.4	75.4	71.2	2011
1780345500	73.4	4.6	6.69	69.4	73.4	68.599999	1911
1780086300	68.8	-4.2	-5.75	74.2	77	68.4	7525
1779999900	73	-0.4	-0.54	71.599999	74.4	69.2	12060
1779913500	73.4	-4	-5.17	77.4	83.599999	73.4	13288
1779827100	77.4	3	4.03	72.8	77.4	72.2	4607
1779740700	74.4	1.2	1.64	74	74.8	71.599999	1623
1779481500	73.2	4.2	6.09	69	73.2	68.2	4237
1779395100	69	-0.2	-0.29	69.2	69.2	66.599999	4074
1779308700	69.2	6	9.49	63.2	69.599999	63	3778
1779222300	63.2	-1	-1.56	64.8	65.2	61.2	2286
1779135900	64.2	1.6	2.56	62.8	67	61.8	4325
1778876700	62.6	0.8	1.29	63	63.4	58.4	6535
1778790300	61.8	0.2	0.32	61.6	63	60.8	1719
1778703900	61.6	0.2	0.33	62	64.2	61	4454
1778617500	61.4	3.4	5.86	58.6	62.4	58	10114
1778531100	58	-1	-1.69	59.4	59.8	56.6	4729
1778271900	59	-2.6	-4.22	60.4	61.6	58.6	5798
1778185500	61.6	0.2	0.33	63.2	63.2	59	3742
1778099100	61.4	-4.2	-6.40	65.599999	65.599999	60.4	7655
1778012700	65.599999	0.4	0.61	66.8	66.8	58	6405
1777926300	65.2	10.2	18.55	56.4	68	54.4	65281
1777580700	55	-1	-1.79	57.6	57.6	54	1846
1777494300	56	-2	-3.45	57.6	57.6	55.6	3595
1777407900	58	-0.8	-1.36	58.8	59.8	56.2	3440
1777321500	58.8	8.2	16.21	51.8	58.8	50.6	15957
1777062300	50.6	3.7	7.89	47.8	53	46.6	11705
1776975900	46.9	-0.6	-1.26	47	48.3	46.2	1590
1776889500	47.5	-1.7	-3.46	48.9	48.9	47.5	1057
1776803100	49.2	0.3	0.61	48.9	49.2	47.7	716
1776716700	48.9	1	2.09	49.3	49.5	47.6	1456
1776457500	47.9	0.1	0.21	47.4	49.9	46.8	5267
1776371100	47.8	3.7	8.39	44.1	48	44.1	2886
1776284700	44.1	-0.7	-1.56	44.9	46.2	44.1	2214
1776198300	44.8	0.9	2.05	43.1	44.8	43.1	2010
1776111900	43.9	0	0.00	44.4	44.5	41.799999	1230
1775852700	43.9	2.2	5.28	43.2	44.5	43.2	1649
1775766300	41.7	-0.5	-1.18	40.7	43	40.1	2099
1775679900	42.2	4.2	11.05	40.799999	42.5	39.4	5437
1775593500	38	-0.45	-1.17	38.4	39.9	37.6	2643
1775161500	38.45	-2.85	-6.90	39.7	40.2	37.799999	2772
1775075100	41.299999	0.1	0.24	41.2	42.35	39.85	972
1774988700	41.2	0.9	2.23	41.5	42.2	39	3697
1774902300	40.299999	-0.05	-0.12	40.15	41.1	40.15	859
1774646700	40.35	-0.05	-0.12	41.95	41.95	40.15	469
1774560300	40.4	-1.6	-3.81	42.95	42.95	40.4	1765
1774473900	42	3	7.69	39.1	43	39.1	3680
1774387500	39	-0.85	-2.13	39.85	40.9	38.85	1176