Ambea AB【6MA】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	-0.99	-7.14801444043	13.85	14.09	12.46	371	12.96643511	DE
4	0.38	3.04487179487	12.48	14.1	12.46	237	13.28380832	DE
12	0.33	2.63367916999	12.53	14.1	11.51	934	12.44138377	DE
26	0.8	6.63349917081	12.06	14.1	10.69	910	12.12172596	DE
52	1.61	14.3111111111	11.25	14.1	10.69	1002	12.0410033	DE
156	1.61	14.3111111111	11.25	14.1	10.69	1002	12.0410033	DE
260	1.61	14.3111111111	11.25	14.1	10.69	1002	12.0410033	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
1780518300	12.46	-0.41	-3.19	12.5	12.5	12.46	3
1780431900	12.87	-0.54	-4.03	13.45	13.51	12.82	1571
1780345500	13.41	-0.68	-4.83	13.39	13.41	13.35	239
1780086300	14.09	0.09	0.64	14.09	14.09	14.09	17
1779999900	14	0.08	0.57	13.85	14	13.85	27
1779913500	13.92	0.02	0.14	13.96	14.1	13.92	24
1779827100	13.9	-0.06	-0.43	14.04	14.04	13.9	111
1779740700	13.96	0.28	2.05	13.89	13.97	13.89	63
1779481500	13.68	-0.07	-0.51	13.69	13.69	13.68	5
1779395100	13.75	0.05	0.36	13.79	13.79	13.75	46
1779308700	13.7	0.3	2.24	13.33	13.76	13.32	421
1779222300	13.4	0.3	2.29	13.15	13.49	13.15	27
1779135900	13.1	-0.17	-1.28	13.03	13.1	12.95	159
1778876700	13.27	-0.38	-2.78	13.45	13.45	13.23	69
1778790300	13.65	0.17	1.26	13.65	13.65	13.65	10
1778703900	13.48	-0.04	-0.30	13.48	13.48	13.48	3
1778617500	13.52	-0.06	-0.44	13.56	13.56	13.43	205
1778531100	13.58	-0.01	-0.07	13.56	13.58	13.56	183
1778271900	13.59	0.26	1.95	13.45	13.66	13.45	434
1778185500	13.33	0.9	7.24	12.48	13.51	12.48	1120
1778099100	12.43	0.18	1.47	12.39	12.43	12.35	80
1778012700	12.25	-0.19	-1.53	12.47	12.47	12.2	9
1777926300	12.44	-0.49	-3.79	13.17	13.17	12.44	483
1777580700	12.93	0.05	0.39	12.93	12.93	12.93	13
1777494300	12.88	-0.01	-0.08	12.94	12.99	12.88	103
1777407900	12.89	0.08	0.62	12.97	13.08	12.84	567
1777321500	12.81	0.04	0.31	12.81	12.81	12.81	23
1777062300	12.77	0.01	0.08	12.78	12.78	12.73	75
1776975900	12.76	0	0.00	12.76	12.76	12.76	0
1776889500	12.76	-0.08	-0.62	12.78	12.8	12.72	2576
1776803100	12.84	0.32	2.56	12.64	13.2	12.64	131
1776716700	12.52	-0.05	-0.40	12.42	12.52	12.42	328
1776457500	12.57	0.05	0.40	12.69	12.69	12.57	168
1776371100	12.52	0.22	1.79	12.46	12.52	12.45	2206
1776284700	12.3	-0.35	-2.77	12.63	12.63	11.8	4861
1776198300	12.65	-0.22	-1.71	12.89	12.89	12.55	13362
1776111900	12.87	0.27	2.14	12.44	12.92	12.44	102
1775852700	12.6	0.02	0.16	12.6	12.6	12.6	8
1775766300	12.58	0	0.00	12.58	12.58	12.58	0
1775679900	12.58	0.2	1.62	12.97	12.97	12.5	2471
1775593500	12.38	0.16	1.31	12.37	12.41	12.37	655
1775161500	12.22	-0.13	-1.05	12.23	12.23	12.22	493
1775075100	12.35	0.32	2.66	12.35	12.35	12.35	4
1774988700	12.03	0.06	0.50	12.15	12.15	12.03	3771
1774905900	11.97	0	0.00	11.97	11.97	11.97	0
1774646700	11.97	-0.28	-2.29	12.22	12.22	11.78	7321
1774560300	12.25	0.37	3.11	11.88	12.25	11.88	42
1774473900	11.88	0.04	0.34	11.81	11.96	11.81	4713
1774387500	11.84	-0.42	-3.43	11.84	11.84	11.84	1
1774301100	12.26	0.1	0.82	11.74	12.26	11.51	385
1774041900	12.16	-0.21	-1.70	12.16	12.16	12.16	6
1773955500	12.37	-0.14	-1.12	12.37	12.37	12.37	61
1773869100	12.51	-0.02	-0.16	12.51	12.51	12.51	150
1773782700	12.53	0.26	2.12	12.48	12.54	12.48	164
1773696300	12.27	-0.03	-0.24	12.22	12.27	12.22	193
1773437100	12.3	-0.23	-1.84	12.28	12.34	12.28	147
1773350700	12.53	0.03	0.24	12.53	12.53	12.53	40
1773264300	12.5	-0.18	-1.42	12.61	12.61	12.5	300
1773177900	12.68	0.11	0.88	12.68	12.68	12.68	72
1773091500	12.57	0.12	0.96	12.07	12.63	11.95	671
1772832300	12.45	-0.05	-0.40	12.43	12.5	12.43	129
1772745900	12.5	0.07	0.56	12.32	12.5	12.09	379
1772659500	12.43	0.39	3.24	11.99	12.43	11.99	56