Aegean Airlines SA【32A】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	0.88	7.51494449189	11.71	12.78	11.71	2406	12.49077115	DE
4	1.03	8.91003460208	11.56	12.78	11.52	862	12.34193762	DE
12	0.81	6.87606112054	11.78	13.69	10.89	1495	11.95562559	DE
26	-1.73	-12.0810055866	14.32	15.36	10.89	1433	12.65137659	DE
52	1.09	9.47826086957	11.5	15.36	10.89	1252	13.01529657	DE
156	-0.63	-4.76550680787	13.22	15.36	9.1999999	829	12.4171603	DE
260	-0.63	-4.76550680787	13.22	15.36	9.1999999	829	12.4171603	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
1781900700	12.67	0.16	1.28	12.54	12.67	12.54	407
1781814300	12.51	-0.14	-1.11	12.69	12.69	12.51	690
1781727900	12.65	0	0.00	12.65	12.65	12.65	0
1781641500	12.65	0.02	0.16	12.78	12.78	12.65	2222
1781555100	12.63	0.7	5.87	12.09	12.7	11.99	4851
1781295900	11.93	0.15	1.27	11.71	12.11	11.71	1859
1781209500	11.78	0.11	0.94	11.61	11.78	11.52	948
1781123100	11.67	-0.23	-1.93	11.7	11.7	11.67	87
1781036700	11.9	-0.11	-0.92	11.9	11.9	11.9	498
1780950300	12.01	-0.13	-1.07	11.92	12.01	11.92	214
1780691100	12.14	-0.13	-1.06	12.14	12.14	12.14	350
1780604700	12.27	0	0.00	12.27	12.27	12.27	0
1780518300	12.27	-0.11	-0.89	12.16	12.27	12.16	394
1780431900	12.38	0	0.00	12.38	12.38	12.38	0
1780345500	12.38	0.06	0.49	12.43	12.48	12.38	316
1780086300	12.32	0.11	0.90	12.18	12.32	12.18	443
1779999900	12.21	-0.18	-1.45	12.21	12.21	12.21	81
1779913500	12.39	0.32	2.65	12.39	12.39	12.39	179
1779827100	12.07	0.02	0.17	12.02	12.08	12.02	1353
1779740700	12.05	0.49	4.24	11.84	12.05	11.84	97
1779481500	11.56	0.34	3.03	11.56	11.56	11.56	70
1779395100	11.22	-0.1	-0.88	11.26	11.26	11.22	130
1779308700	11.32	0.25	2.26	11.2	11.32	11.11	790
1779222300	11.07	0.18	1.65	10.97	11.07	10.96	2115
1779135900	10.89	-0.26	-2.33	11.02	11.02	10.89	83
1778876700	11.15	-0.15	-1.33	11.23	11.38	11.05	5352
1778790300	11.3	-0.13	-1.14	11.3	11.3	11.3	317
1778703900	11.43	0.35	3.16	11.43	11.43	11.43	48
1778617500	11.08	-0.06	-0.54	11.2	11.2	11.08	1028
1778531100	11.14	-0.31	-2.71	11.11	11.14	11.1	179
1778271900	11.45	-0.2	-1.72	11.65	11.65	11.29	178
1778185500	11.65	-0.21	-1.77	11.81	11.81	11.65	210
1778099100	11.86	0.68	6.08	11.46	11.86	11.46	5497
1778012700	11.18	0.1	0.90	11.02	11.18	11.02	595
1777926300	11.08	-0.21	-1.86	11.31	11.37	11.08	3436
1777580700	11.29	-0.21	-1.83	11.29	11.32	11.19	2466
1777494300	11.5	-0.31	-2.62	11.84	11.84	11.5	469
1777407900	11.81	-0.91	-7.15	11.8	11.81	11.68	604
1777321500	12.72	0.07	0.55	12.72	12.78	12.56	1400
1777062300	12.65	0.3	2.43	12.47	12.65	12.47	445
1776975900	12.35	0.1	0.82	12.12	12.39	12.12	768
1776889500	12.25	-0.85	-6.49	13.19	13.19	12.25	1774
1776803100	13.1	0.05	0.38	13.22	13.22	13.07	570
1776716700	13.05	-0.63	-4.61	13.58	13.58	13.05	429
1776457500	13.68	0.28	2.09	13.36	13.69	13.36	1491
1776371100	13.4	0.37	2.84	13.01	13.4	13.01	464
1776284700	13.03	0.21	1.64	13.03	13.03	12.95	1000
1776198300	12.82	0.52	4.23	12.8	12.87	12.8	464
1776111900	12.3	-0.47	-3.68	12.85	13.15	12.2	7054
1775852700	12.77	-0.05	-0.39	12.7	12.94	12.61	1768
1775766300	12.82	0.08	0.63	12.52	12.82	12.52	635
1775679900	12.74	0.99	8.43	12.3	12.74	12.25	702
1775593500	11.75	-0.11	-0.93	11.9	11.9	11.67	481
1775161500	11.86	-0.02	-0.17	11.92	11.92	11.86	110
1775075100	11.88	0	0.00	12	12.22	11.88	10845
1774988700	11.88	0.62	5.51	11.4	11.88	11.4	5989
1774902300	11.26	-0.66	-5.54	11.92	11.92	11.02	4279
1774646700	11.92	0.12	1.02	11.78	12.24	11.74	1939
1774560300	11.8	-0.12	-1.01	11.8	11.8	11.8	20
1774473900	11.92	-0.02	-0.17	12.08	12.12	11.82	702
1774387500	11.94	-0.22	-1.81	11.9	11.94	11.9	1705
1774301100	12.16	0.42	3.58	11.54	12.18	11.5	1531