Aeva Technologies Inc【4ZM】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	1.6	7.61904761905	21	22.61	16.515	1647	19.51365303	DE
4	-0.94	-3.99320305862	23.54	25.1	16.515	2137	20.92212938	DE
12	11.505	103.695358269	11.095	25.1	10.6	3258	17.07465107	DE
26	11.5	103.603603604	11.1	25.1	9.35	4725	14.81877224	DE
52	-9.55	-29.7045101089	32.15	34.049999	7.7	5291	14.70047955	DE
156	3.200001	16.4948513657	19.399999	34.049999	7.7	5145	14.92348311	DE
260	3.200001	16.4948513657	19.399999	34.049999	7.7	5145	14.92348311	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
1782764700	22.54	5.62	33.18	18.73	22.54	18.235	2539
1782505500	16.925	-0.54	-3.06	17.355	17.355	16.515	116
1782419100	17.46	-0.16	-0.91	18.89	18.95	17.434999	1214
1782332700	17.62	-3	-14.55	20.43	20.94	17.38	3241
1782246300	20.62	-2.38	-10.35	21	21.79	20.62	1127
1782159900	23	2.13	10.21	21.3	23	21.3	1965
1781900700	20.87	-0.63	-2.93	20.95	21.83	20.87	1259
1781814300	21.5	0.96	4.67	20.45	21.5	19.815	2238
1781727900	20.54	-0.58	-2.75	21	21.32	20.54	1727
1781641500	21.12	-2.33	-9.94	23.22	24.04	20.63	4101
1781555100	23.45	1.85	8.56	23	23.65	22.28	1940
1781295900	21.6	0.83	4.00	20.46	21.77	19.495	5311
1781209500	20.77	0.1	0.48	19.675	20.77	18.895	2723
1781123100	20.67	1.48	7.68	17.75	20.67	17.75	1223
1781036700	19.195	-0.86	-4.31	20.27	20.44	17.985	3554
1780950300	20.059999	1.21	6.42	19.73	20.82	19.44	1073
1780691100	18.85	-2.45	-11.50	20.47	20.47	18.85	824
1780604700	21.3	-0.64	-2.92	19.704999	21.3	18.524999	3502
1780518300	21.94	-1.56	-6.64	24.15	24.15	21.73	1332
1780431900	23.5	-1.38	-5.55	23.54	25.1	23.24	1726
1780345500	24.88	0.9	3.75	24.08	24.88	23.8	2281
1780086300	23.98	1.88	8.51	22.26	24.23	22.25	1632
1779999900	22.1	-2.99	-11.92	24.48	24.99	22.03	4347
1779913500	25.09	1.08	4.50	24.66	25.09	23.91	8603
1779827100	24.01	1.94	8.79	22.79	24.16	21.1	3477
1779740700	22.07	0.57	2.65	22.06	22.08	21.52	864
1779481500	21.5	3.25	17.78	18.79	21.53	18.37	3385
1779395100	18.255	0.32	1.81	17.785	18.665	17.785	3011
1779308700	17.93	1.43	8.67	16.265	18.059999	16.265	4957
1779222300	16.5	0.32	1.95	16.495	16.71	15	3514
1779135900	16.184999	-0.88	-5.13	17.739999	17.739999	16.184999	3005
1778876700	17.059999	-1.35	-7.33	17.845	17.94	16.899999	3437
1778790300	18.41	0.91	5.20	17.829999	18.71	17.059999	1819
1778703900	17.5	1.16	7.07	16.375	18.625	15.985	8436
1778617500	16.344999	2.84	21.03	13.37	16.36	13.37	18587
1778531100	13.505	2.3	20.47	11.625	14	11.62	4558
1778271900	11.21	0.36	3.32	11.395	11.85	10.815	1044
1778185500	10.85	-2.82	-20.63	13.515	13.53	10.84	8083
1778099100	13.67	0.9	7.01	12.89	13.67	12.89	4865
1778012700	12.775	-0.45	-3.37	13.64	13.66	12.7	1479
1777926300	13.22	-0.56	-4.06	14.22	14.23	13.22	5226
1777580700	13.78	1.03	8.08	13.815	13.815	13.78	1335
1777494300	12.75	-0.53	-3.99	13.195	13.37	12.3	2750
1777407900	13.28	-0.37	-2.71	13.28	13.28	13.28	200
1777321500	13.65	-0.39	-2.74	13.925	14.035	13.14	8286
1777062300	14.035	0.95	7.22	13.39	14.035	13.39	125
1776975900	13.09	-0.97	-6.90	14	14	13.09	3857
1776889500	14.06	-0.27	-1.85	14.59	15.075	13.72	3061
1776803100	14.325	1.17	8.89	13.55	15.485	13.165	13053
1776716700	13.155	-0.51	-3.70	13.395	13.4	12.78	2562
1776457500	13.66	1.06	8.41	13	13.715	13	2610
1776371100	12.6	0.29	2.36	12.42	12.6	12.42	501
1776284700	12.31	0.63	5.35	12.205	12.595	11.835	4166
1776198300	11.685	0.41	3.64	11.535	11.685	11.535	88
1776111900	11.275	-0.21	-1.83	11.12	11.275	11.115	1202
1775852700	11.485	0.27	2.41	11.115	11.5	11.115	901
1775766300	11.215	-0.51	-4.31	11.39	11.39	11.14	5004
1775679900	11.72	0.86	7.92	11.255	11.72	11.255	1880
1775593500	10.86	-0.74	-6.38	11.095	11.095	10.6	1324
1775161500	11.6	0	0.00	11.3	11.9	10.699999	2450
1775075100	11.6	0	0.00	11.6	11.8	11.3	10008
1774988700	11.6	1.5	14.85	10.4	11.6	10.1	5792
1774902300	10.1	-1	-9.01	10.9	11	10.1	2181