Volvo Car AB【8JO1】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	0.253	14.6496815287	1.727	1.9985	1.655	42273	1.71545132	DE
4	-0.091	-4.39401255432	2.071	2.081	1.655	24266	1.8108219	DE
12	-0.037	-1.83440753594	2.017	2.34	1.655	15619	1.94218916	DE
26	-1.056	-34.7826086957	3.036	3.176	1.655	21089	2.20972002	DE
52	0.373	23.2109520846	1.607	3.332	1.564	21915	2.26491822	DE
156	-1.516	-43.3638443936	3.496	3.553	1.4365	24623	2.10533931	DE
260	-1.516	-43.3638443936	3.496	3.553	1.4365	24623	2.10533931	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
1783110300	1.989	0.1	5.49	1.919	1.9985	1.9005	13487
1783023900	1.8855	0.11	6.05	1.7965	1.9175	1.796	20211
1782937500	1.778	0.07	3.89	1.7065	1.7995	1.7	6255
1782851100	1.7115	0.03	1.88	1.6825	1.712	1.66	79072
1782764700	1.68	-0	-0.15	1.6895	1.694	1.655	11407
1782505500	1.6825	-0.04	-2.49	1.727	1.7325	1.667	94420
1782419100	1.7255	0	0.17	1.738	1.7455	1.7255	3136
1782332700	1.7225	-0.07	-3.82	1.772	1.772	1.71	23006
1782246300	1.791	-0.04	-2.29	1.817	1.817	1.773	6608
1782159900	1.833	0.06	3.56	1.772	1.8435	1.772	8493
1781900700	1.77	0	0.00	1.777	1.786	1.765	4566
1781814300	1.77	-0.05	-2.51	1.8195	1.8195	1.764	15972
1781727900	1.8155	-0.06	-3.28	1.862	1.87	1.8025	33268
1781641500	1.877	-0.11	-5.44	1.963	1.9825	1.82	37891
1781555100	1.985	0.01	0.53	2.003	2.0499999	1.9655	10100
1781295900	1.9745	0.05	2.81	1.9425	1.9825	1.9425	9802
1781209500	1.9205	0.02	0.81	1.911	1.9255	1.89	10995
1781123100	1.905	-0.11	-5.51	2.011	2.012	1.8915	63173
1781036700	2.016	-0.02	-0.74	2.021	2.04	1.9425	24879
1780950300	2.031	-0.01	-0.64	1.999	2.032	1.9765	14927
1780691100	2.044	-0.05	-2.43	2.071	2.081	2.035	7141
1780604700	2.095	0.01	0.67	2.081	2.116	2.075	2522
1780518300	2.081	-0.11	-5.11	2.177	2.246	2.081	4684
1780431900	2.193	0.1	4.53	2.1	2.201	2.1	8006
1780345500	2.098	-0.12	-5.54	2.205	2.225	2.089	7187
1780086300	2.221	0.03	1.23	2.202	2.254	2.202	6637
1779999900	2.194	-0.11	-4.86	2.287	2.287	2.186	8083
1779913500	2.306	0.11	4.82	2.2029999	2.34	2.201	29167
1779827100	2.2	0.02	0.78	2.168	2.2999999	2.122	16116
1779740700	2.1829999	0.05	2.44	2.168	2.1949999	2.144	15328
1779481500	2.1309999	0.03	1.57	2.117	2.1349999	2.091	10459
1779395100	2.098	0.05	2.29	2.0459999	2.121	2.0459999	18847
1779308700	2.051	0.03	1.53	2.004	2.0739999	1.9965	363
1779222300	2.02	-0.02	-0.79	2.032	2.0539999	2.008	2277
1779135900	2.036	-0.02	-0.92	2.036	2.045	2.007	929
1778876700	2.055	0.01	0.49	2.008	2.0579999	1.987	10487
1778790300	2.045	0.02	1.14	2.023	2.048	2.009	2060
1778703900	2.0219999	0.02	0.80	2.0139999	2.0219999	1.97	4228
1778617500	2.0059999	-0.05	-2.34	2.0619999	2.0619999	1.9815	6450
1778531100	2.0539999	0.02	1.08	2.0419999	2.075	2.023	5602
1778271900	2.032	0.02	1.14	2.025	2.057	2.005	2657
1778185500	2.009	-0.07	-3.13	2.0779999	2.103	2.009	24575
1778099100	2.0739999	0.09	4.51	2.02	2.111	2.0059999	30613
1778012700	1.9845	-0.01	-0.30	1.9925	2.02	1.9725	14668
1777926300	1.9905	-0.06	-2.86	2.0539999	2.0539999	1.987	48374
1777580700	2.049	0.05	2.30	1.989	2.049	1.948	9797
1777494300	2.003	-0.08	-3.79	2.056	2.1309999	1.982	39409
1777407900	2.0819999	0.02	0.77	2.06	2.0819999	2.0499999	981
1777321500	2.0659999	0.02	1.22	2.035	2.087	2.035	5572
1777062300	2.041	-0.03	-1.26	2.088	2.088	2.0219999	24165
1776975900	2.067	-0.03	-1.62	2.0819999	2.12	2.067	395
1776889500	2.101	-0.04	-1.64	2.1309999	2.14	2.101	10532
1776803100	2.136	-0.03	-1.43	2.1669999	2.173	2.121	14743
1776716700	2.1669999	-0.05	-2.39	2.1789999	2.2	2.1549999	6035
1776457500	2.22	0.11	5.31	2.124	2.257	2.121	11276
1776371100	2.108	-0.02	-0.71	2.125	2.125	2.087	5816
1776284700	2.123	0.03	1.34	2.09	2.133	2.09	3439
1776198300	2.095	0.01	0.67	2.0779999	2.117	2.0779999	7055
1776111900	2.081	0.02	1.07	2.0099999	2.083	1.9975	1132
1775852700	2.059	0.06	2.95	2.017	2.076	2.008	15370
1775766300	2	-0.07	-3.47	2.0619999	2.0619999	1.993	32116
1775679900	2.072	0.15	7.78	2.031	2.113	2.0099999	100240
1775593500	1.9225	-0.12	-5.99	2.0339999	2.036	1.902	12198