Aperam SA【7AA】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	-1.57	-3.05744888023	51.35	53.4	49.78	300	52.00672885	DE
4	2.5	5.28764805415	47.28	53.4	45.76	1145	49.47474629	DE
12	16.32	48.774656306	33.46	53.4	31.58	1710	42.23261528	DE
26	16.74	50.6658595642	33.04	53.4	31.58	2078	39.72569123	DE
52	22.74	84.0976331361	27.04	53.4	24.48	2685	33.71217095	DE
156	23.85	91.9784033938	25.93	53.4	23	1779	31.24261958	DE
260	23.85	91.9784033938	25.93	53.4	23	1779	31.24261958	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
1780950300	51.6	0.5	0.98	50.85	51.65	50.2	587
1780691100	51.1	-1.95	-3.68	52.7	52.7	50.75	340
1780604700	53.05	-0.1	-0.19	52.85	53.4	51.7	273
1780518300	53.15	0.65	1.24	52.45	53.3	52.35	175
1780431900	52.5	1.35	2.64	51.35	52.65	51.1	126
1780345500	51.15	0.05	0.10	50.95	51.15	50.1	592
1780086300	51.1	-1.15	-2.20	52.4	52.65	51.1	243
1779999900	52.25	-0.05	-0.10	52	52.75	51.95	1268
1779913500	52.3	0.55	1.06	52	52.35	51.75	588
1779827100	51.75	0.8	1.57	50.7	52.65	50.65	1886
1779740700	50.95	1.55	3.14	50.05	50.95	49.7	305
1779481500	49.4	0.82	1.69	48.08	49.72	48.08	5190
1779395100	48.58	0.02	0.04	47.72	48.86	47.54	1868
1779308700	48.56	1.32	2.79	46.98	49	46.98	525
1779222300	47.24	-1.28	-2.64	47.7	48.22	46.88	1521
1779135900	48.52	1.2	2.54	46.56	48.78	46.06	5492
1778876700	47.32	-1.2	-2.47	47.86	47.86	46.9	167
1778790300	48.52	0.6	1.25	48.16	48.68	47.68	565
1778703900	47.92	1.42	3.05	46.58	48.08	46.52	359
1778617500	46.5	-1.64	-3.41	47.28	47.28	45.76	830
1778531100	48.14	-0.26	-0.54	48.16	48.3	47.62	400
1778271900	48.4	0.58	1.21	48.26	49	48	1227
1778185500	47.82	-1.6	-3.24	49.68	49.7	47.74	1196
1778099100	49.42	1.48	3.09	48.18	50.9	48.18	1861
1778012700	47.94	0.76	1.61	47.14	48.18	46.92	1088
1777926300	47.18	2.02	4.47	45.34	48.2	45.2	1838
1777580700	45.16	3.7	8.92	41.42	45.76	41.42	9987
1777494300	41.46	0.12	0.29	41.78	42	41.46	142
1777407900	41.34	0.24	0.58	41.18	41.34	41	251
1777321500	41.1	0.1	0.24	41.06	41.2	40.58	654
1777062300	41	0	0.00	41.32	41.32	40.34	1889
1776975900	41	-0.44	-1.06	41.159999	41.6	41	949
1776889500	41.44	0.14	0.34	42	42.4	41.38	5334
1776803100	41.299999	-0.2	-0.48	41.64	42.06	41.299999	453
1776716700	41.5	-0.72	-1.71	41.88	41.88	40.92	1997
1776457500	42.22	1.02	2.48	41.2	42.38	40.799999	2597
1776371100	41.2	-0.7	-1.67	41.88	42.22	41.2	3491
1776284700	41.9	1	2.44	41.24	43.5	41.24	2313
1776198300	40.9	0.56	1.39	40.34	41.6	40.34	3275
1776111900	40.34	0.46	1.15	39.6	40.34	39.4	965
1775852700	39.88	1.08	2.78	38.82	40.34	38.38	899
1775766300	38.799999	-0.38	-0.97	39.4	39.4	38.38	2697
1775679900	39.18	4.08	11.62	36.72	39.56	36.54	5169
1775593500	35.1	0.84	2.45	34.34	35.86	34.299999	1703
1775161500	34.26	-0.32	-0.93	34.159999	34.44	33.74	928
1775075100	34.58	-0.24	-0.69	34.72	35.4	34.44	992
1774988700	34.82	1.44	4.31	33.54	34.82	33.54	717
1774902300	33.38	-0.26	-0.77	33.799999	33.94	32.82	1431
1774646700	33.64	-1.66	-4.70	35.26	35.26	33.64	1147
1774560300	35.299999	-0.42	-1.18	35.28	35.38	35.02	328
1774473900	35.72	0.34	0.96	35.46	36.04	35.46	704
1774387500	35.38	0.98	2.85	34.119999	35.38	34.119999	677
1774301100	34.4	1.78	5.46	32.2	34.4	31.58	2004
1774041900	32.619999	-1.02	-3.03	33.619999	34.28	32.5	2387
1773955500	33.64	-0.72	-2.10	34.14	34.14	32.86	1438
1773869100	34.36	0.18	0.53	34.6	35.24	34.36	8709
1773782700	34.18	0.48	1.42	33.46	34.72	33.34	733
1773696300	33.7	0.26	0.78	33.78	33.78	33.04	3774
1773437100	33.439999	-0.98	-2.85	34.44	34.44	33.14	2836
1773350700	34.42	-1	-2.82	34.86	35.6	34.1	1692
1773264300	35.42	-1.36	-3.70	37.02	37.02	35.299999	4415
1773177900	36.78	1.24	3.49	35.36	37.36	35.36	2850
1773091500	35.54	-1.58	-4.26	36.76	36.76	33.88	4652