Axalta Coating Systems Ltd【9AX】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	1.8	7.03125	25.6	27.6	25.6	512	26.33235582	DE
4	2.8	11.3821138211	24.6	27.8	23.8	588	25.72680851	DE
12	3	12.2950819672	24.4	27.8	21.6	578	24.71443725	DE
26	1.8	7.03125	25.6	30	21.6	482	26.22097032	DE
52	0.4	1.48148148148	27	30	21.6	447	25.66939706	DE
156	1.6	6.2015503876	25.8	39.6	21.6	298	26.5891557	DE
260	1.6	6.2015503876	25.8	39.6	21.6	298	26.5891557	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
1780604700	27.6	1.2	4.55	27.6	27.6	27.6	306
1780518300	26.4	0	0.00	25.8	26.8	25.8	1600
1780431900	26.4	0.4	1.54	26.4	26.4	26.4	100
1780345500	26	0	0.00	26.8	26.8	26	329
1780086300	26	-0.8	-2.99	25.6	26	25.6	17
1779999900	26.8	0	0.00	26.8	26.8	26.8	0
1779913500	26.8	1.2	4.69	26.2	27.8	26.2	885
1779827100	25.6	0.8	3.23	25.4	25.6	25.4	500
1779740700	24.8	0	0.00	24.8	24.8	24.8	0
1779481500	24.8	0	0.00	24.8	24.8	24.8	0
1779395100	24.8	0	0.00	24.8	24.8	24.8	0
1779308700	24.8	1	4.20	24.8	24.8	24.8	5
1779222300	23.8	0	0.00	23.8	23.8	23.8	0
1779135900	23.8	0	0.00	23.8	23.8	23.8	0
1778876700	23.8	0	0.00	23.8	23.8	23.8	0
1778790300	23.8	0	0.00	23.8	23.8	23.8	0
1778703900	23.8	-0.4	-1.65	23.8	23.8	23.8	10
1778617500	24.2	0	0.00	24.2	24.2	24.2	0
1778531100	24.2	-0.8	-3.20	24.2	24.2	24.2	420
1778271900	25	0	0.00	25	25	25	0
1778185500	25	0.6	2.46	24.6	25.2	24.6	2009
1778099100	24.4	1.8	7.96	23.4	25.2	23.4	4568
1778012700	22.6	-0.2	-0.88	22.6	22.6	22.6	2
1777926300	22.8	-1.6	-6.56	22.8	22.8	22.8	2
1777580700	24.4	-1.2	-4.69	24.4	24.4	24.4	15
1777494300	25.6	0	0.00	25.6	25.6	25.6	0
1777407900	25.6	0	0.00	25.6	25.6	25.6	0
1777321500	25.6	0.2	0.79	25.6	25.6	25.6	260
1777062300	25.4	0	0.00	25.4	25.4	25.4	0
1776975900	25.4	-0.2	-0.78	25.4	25.4	25.4	12
1776889500	25.6	0.2	0.79	25.2	25.8	25.2	1467
1776803100	25.4	-0.6	-2.31	25.6	25.6	25.4	422
1776716700	26	0	0.00	26	26	26	0
1776457500	26	2	8.33	24.8	26	24.8	222
1776371100	24	0	0.00	24	24	24	249
1776284700	24	0	0.00	24	24	24	0
1776198300	24	0	0.00	24	24	24	0
1776111900	24	0	0.00	24	24	24	0
1775852700	24	0.6	2.56	24	24	24	1
1775766300	23.4	0	0.00	23.4	23.4	23.4	0
1775679900	23.4	0.4	1.74	23.2	23.4	23.2	535
1775593500	23	-0.4	-1.71	23.4	23.4	23	1039
1775161500	23.4	-1	-4.10	23.4	23.4	23.4	14
1775075100	24.4	0.8	3.39	24.4	24.4	24.4	1
1774988700	23.6	0	0.00	23.6	23.6	23.6	0
1774902300	23.6	-0.2	-0.84	23.4	23.6	23.4	418
1774646700	23.8	0	0.00	23.8	23.8	23.8	0
1774560300	23.8	0.4	1.71	23.8	23.8	23.8	506
1774473900	23.4	1.4	6.36	23.6	23.8	23.4	1445
1774387500	22	0	0.00	22	22	22	0
1774301100	22	-2.2	-9.09	21.6	22	21.6	340
1774041900	24.2	0	0.00	24.2	24.2	24.2	0
1773955500	24.2	0	0.00	24.2	24.2	24.2	0
1773869100	24.2	0	0.00	24.2	24.2	24.2	0
1773782700	24.2	-0.2	-0.82	24.2	24.2	24.2	75
1773696300	24.4	0	0.00	24.4	24.4	24.4	0
1773437100	24.4	0	0.00	24.4	24.4	24.4	0
1773350700	24.4	-0.2	-0.81	24.4	24.4	24.4	444
1773264300	24.6	-0.8	-3.15	25	25	24.6	830
1773177900	25.4	0.8	3.25	25.4	25.4	25.4	19
1773091500	24.6	-0.6	-2.38	25	25	24.6	272
1772832300	25.2	-1.8	-6.67	25.6	25.6	25.2	1318
1772745900	27	0	0.00	27	27	27	0