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	-3.76	-8.09298321136	46.46	46.72	41.74	6985	43.03775519	DE
4	-8.65	-16.8451801363	51.35	53.4	41.74	2395	44.69522076	DE
12	8.36	24.3447874199	34.34	53.4	34.299999	2062	44.55914484	DE
26	7.86	22.5602755454	34.84	53.4	31.58	2300	40.72570976	DE
52	14.94	53.818443804	27.76	53.4	24.48	2819	34.53034996	DE
156	16.77	64.6741226379	25.93	53.4	23	1807	31.69327237	DE
260	16.77	64.6741226379	25.93	53.4	23	1807	31.69327237	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	42.02	-0.3	-0.71	42.58	42.78	41.92	390
1782505500	42.32	-1.64	-3.73	43.78	43.78	42.119999	20857
1782419100	43.96	-0.6	-1.35	44.14	44.58	43.82	10972
1782332700	44.56	-2.16	-4.62	46.68	46.72	44.48	2182
1782246300	46.72	0.14	0.30	46.46	46.72	44.92	523
1782159900	46.58	-0.34	-0.72	46.94	47.24	46.58	377
1781900700	46.92	0.18	0.39	46.84	47.14	46.64	318
1781814300	46.74	-2.06	-4.22	48.78	49	46.5	1547
1781727900	48.8	-1.18	-2.36	49.02	49.12	48.36	5352
1781641500	49.98	-1.67	-3.23	50.55	50.85	49.94	261
1781555100	51.65	-0.1	-0.19	52.4	52.65	51.45	525
1781295900	51.75	1.35	2.68	50.95	52.05	50.95	297
1781209500	50.4	2.28	4.74	48.24	50.4	48.02	909
1781123100	48.12	-2.08	-4.14	50.15	50.35	48.04	1134
1781036700	50.2	-1.4	-2.71	51.4	51.55	49.78	757
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	41.38	42.38	40.799999	2598
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