Audius SE【3ITN】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	-0.5	-3.73134328358	13.4	13.4	12.5	429	12.67037901	DE
4	-1.1	-7.85714285714	14	14.1	12.5	775	13.5415047	DE
12	0.8	6.61157024793	12.1	14.3	11.5	1485	12.89520955	DE
26	0.7	5.73770491803	12.2	14.4	11.5	1231	12.89224965	DE
52	1.4	12.1739130435	11.5	14.4	11	919	12.73612522	DE
156	-0.6	-4.44444444444	13.5	14.6	10.199999	674	12.58919609	DE
260	-0.6	-4.44444444444	13.5	14.6	10.199999	674	12.58919609	DE

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
1782419100	13	0.3	2.36	13	13	13	152
1782332700	12.7	0.2	1.60	13.1	13.1	12.7	318
1782246300	12.5	-0.3	-2.34	12.8	12.8	12.5	665
1782159900	12.8	0	0.00	12.8	12.8	12.8	0
1781900700	12.8	-0.6	-4.48	13.1	13.1	12.8	717
1781814300	13.4	0.3	2.29	13.4	13.4	13.4	15
1781727900	13.1	0	0.00	13.1	13.1	13.1	0
1781641500	13.1	-0.1	-0.76	13.6	13.7	13.1	667
1781555100	13.2	0.1	0.76	13.2	13.5	13.2	810
1781295900	13.1	-0.4	-2.96	13.6	13.6	13.1	115
1781209500	13.5	-0.2	-1.46	13.7	13.7	13.1	1247
1781123100	13.7	-0.2	-1.44	13.8	13.8	13.7	1329
1781036700	13.9	0	0.00	13.6	14	13.6	1630
1780950300	13.9	0.3	2.21	13.5	14	13.5	829
1780691100	13.6	0.1	0.74	13.4	13.6	13.4	390
1780604700	13.5	-0.1	-0.74	13.6	13.7	13.5	1150
1780518300	13.6	-0.2	-1.45	13.5	13.6	13.5	130
1780431900	13.8	0	0.00	13.8	13.8	13.4	602
1780345500	13.8	-0.2	-1.43	13.9	13.9	13.8	21
1780086300	14	0.3	2.19	14.1	14.1	13.8	1358
1779999900	13.7	-0.4	-2.84	14	14	13.7	1950
1779913500	14.1	0.4	2.92	14.3	14.3	13.8	1465
1779827100	13.7	-0.2	-1.44	14	14.1	13.7	919
1779740700	13.9	-0.1	-0.71	14	14	13.8	504
1779481500	14	0	0.00	13.9	14	13.7	445
1779395100	14	0.3	2.19	13.6	14	13.3	2893
1779308700	13.7	0	0.00	13.7	14.2	13.4	5218
1779222300	13.7	0	0.00	13.4	14	13.2	2271
1779135900	13.7	1.5	12.30	13	13.8	12.4	15163
1778876700	12.2	0.5	4.27	11.8	12.2	11.6	14493
1778790300	11.7	0.2	1.74	11.5	11.7	11.5	1150
1778703900	11.5	0	0.00	11.5	11.5	11.5	1258
1778617500	11.5	-0.2	-1.71	11.5	11.5	11.5	842
1778531100	11.7	0	0.00	11.7	11.7	11.7	0
1778271900	11.7	0	0.00	11.5	11.7	11.5	3
1778185500	11.7	-0.5	-4.10	11.7	11.9	11.7	771
1778099100	12.2	0.3	2.52	11.8	12.2	11.7	990
1778012700	11.9	0.3	2.59	11.9	11.9	11.9	9
1777926300	11.6	0	0.00	11.6	11.6	11.6	400
1777580700	11.6	0	0.00	11.7	11.7	11.6	992
1777494300	11.6	0	0.00	11.6	11.6	11.6	100
1777407900	11.6	0	0.00	11.6	11.6	11.6	1500
1777321500	11.6	0.1	0.87	11.6	11.6	11.6	447
1777062300	11.5	-0.1	-0.86	11.6	11.6	11.5	100
1776975900	11.6	0	0.00	11.6	11.6	11.6	0
1776889500	11.6	0	0.00	11.6	11.6	11.6	0
1776803100	11.6	0	0.00	11.6	11.6	11.6	150
1776716700	11.6	0	0.00	11.6	11.6	11.6	0
1776457500	11.6	0.1	0.87	11.6	11.6	11.5	1180
1776371100	11.5	0	0.00	11.5	11.5	11.5	600
1776284700	11.5	0	0.00	11.6	11.6	11.5	2292
1776198300	11.5	-0.1	-0.86	11.5	11.5	11.5	1617
1776111900	11.6	0	0.00	11.5	11.6	11.5	660
1775852700	11.6	0.1	0.87	11.6	11.6	11.5	1443
1775766300	11.5	-0.1	-0.86	11.7	11.7	11.5	1350
1775679900	11.6	0	0.00	11.6	11.6	11.6	116
1775593500	11.6	-0.5	-4.13	12.1	12.2	11.6	430
1775161500	12.1	0.4	3.42	12.1	12.1	12.1	20
1775075100	11.7	0.2	1.74	11.7	11.7	11.7	3
1774988700	11.5	-0.8	-6.50	11.8	11.8	11.5	903
1774902300	12.3	0.4	3.36	12.1	12.3	12.1	400
1774646700	11.9	-0.2	-1.65	11.9	11.9	11.9	620
1774560300	12.1	-0.1	-0.82	11.9	12.1	11.9	80