Arjo AB【A39】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	0.238	10.6822262118	2.228	2.466	2.208	682	2.33383863	DE
4	0.24	10.781671159	2.226	2.466	2.134	971	2.21044657	DE
12	0.082	3.43959731544	2.384	2.508	2.134	1562	2.33065097	DE
26	-0.462	-15.7786885246	2.928	3.014	2.134	1221	2.44041098	DE
52	-0.668	-21.3146139119	3.134	3.25	2.134	1545	2.77504916	DE
156	-1.168	-32.1408915795	3.634	4.8499999	2.134	1842	3.43603679	DE
260	-1.168	-32.1408915795	3.634	4.8499999	2.134	1842	3.43603679	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
1783110300	2.436	0.23	10.33	2.436	2.436	2.436	1000
1783023900	2.208	0	0.00	2.208	2.208	2.208	0
1782937500	2.208	-0.03	-1.34	2.208	2.208	2.208	67
1782851100	2.238	0	0.09	2.228	2.238	2.228	978
1782764700	2.236	0	0.00	2.236	2.236	2.236	0
1782505500	2.236	0	0.00	2.236	2.236	2.236	0
1782419100	2.236	0.04	1.64	2.236	2.236	2.236	112
1782332700	2.2	0	0.00	2.2	2.2	2.2	0
1782246300	2.2	0	0.00	2.2	2.2	2.2	0
1782159900	2.2	0.06	2.71	2.178	2.2	2.178	2087
1781900700	2.142	-0.04	-1.65	2.164	2.164	2.134	3700
1781814300	2.178	-0.06	-2.59	2.178	2.178	2.178	3
1781727900	2.236	0	0.00	2.236	2.236	2.236	0
1781641500	2.236	0	0.00	2.236	2.236	2.236	0
1781555100	2.236	0.04	1.64	2.2639999	2.2639999	2.236	356
1781295900	2.2	0	0.00	2.2	2.2	2.2	0
1781209500	2.2	-0.04	-1.61	2.2	2.2	2.2	700
1781123100	2.236	-0.06	-2.53	2.226	2.236	2.226	711
1781036700	2.294	0	0.00	2.294	2.294	2.294	0
1780950300	2.294	0	0.00	2.294	2.294	2.294	0
1780691100	2.294	0	0.00	2.294	2.294	2.294	0
1780604700	2.294	0.07	2.96	2.294	2.294	2.294	400
1780518300	2.228	0.01	0.54	2.228	2.228	2.228	500
1780431900	2.216	-0.03	-1.42	2.232	2.232	2.216	108
1780345500	2.248	-0.05	-2.35	2.2719999	2.2719999	2.248	1067
1780086300	2.302	0	0.00	2.302	2.302	2.302	0
1779999900	2.302	-0.05	-1.96	2.302	2.302	2.302	2242
1779913500	2.348	0	0.00	2.348	2.348	2.348	0
1779827100	2.348	0.01	0.26	2.348	2.348	2.348	1000
1779740700	2.342	0	0.00	2.342	2.342	2.342	0
1779481500	2.342	0	0.17	2.342	2.342	2.342	853
1779395100	2.338	-0.01	-0.51	2.338	2.338	2.338	10
1779308700	2.35	0.04	1.56	2.2999999	2.35	2.2999999	1251
1779222300	2.314	0.03	1.31	2.3079999	2.314	2.2999999	692
1779135900	2.2839999	0	0.00	2.2839999	2.2839999	2.2839999	0
1778876700	2.2839999	-0.03	-1.47	2.266	2.2839999	2.266	86
1778790300	2.318	0	0.00	2.318	2.318	2.318	0
1778703900	2.318	0	0.00	2.318	2.318	2.318	0
1778617500	2.318	0	0.00	2.318	2.318	2.318	0
1778531100	2.318	0	0.00	2.318	2.318	2.318	0
1778271900	2.318	0	0.00	2.318	2.318	2.318	0
1778185500	2.318	0	0.00	2.318	2.318	2.318	0
1778099100	2.318	0.08	3.39	2.318	2.318	2.318	1500
1778012700	2.242	-0.02	-1.06	2.242	2.242	2.242	1916
1777926300	2.266	0.02	0.80	2.266	2.266	2.24	4408
1777580700	2.248	-0.05	-2.26	2.248	2.248	2.248	700
1777494300	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1777407900	2.2999999	-0.02	-0.78	2.2999999	2.2999999	2.2999999	130
1777321500	2.318	-0.03	-1.11	2.318	2.318	2.318	2210
1777062300	2.344	0	0.00	2.344	2.344	2.344	0
1776975900	2.344	-0.16	-6.54	2.344	2.344	2.344	100
1776889500	2.508	0.01	0.48	2.508	2.508	2.508	27
1776803100	2.496	0	0.00	2.496	2.496	2.496	0
1776716700	2.496	0	0.00	2.496	2.496	2.496	0
1776457500	2.496	0.05	2.13	2.496	2.496	2.496	1270
1776371100	2.444	0.02	0.74	2.462	2.462	2.444	421
1776284700	2.426	0.02	0.66	2.426	2.426	2.426	11
1776198300	2.41	0.11	4.97	2.384	2.41	2.382	20938
1776111900	2.2959999	0	0.00	2.2959999	2.2959999	2.2959999	0
1775852700	2.2959999	0	0.00	2.2959999	2.2959999	2.2959999	0
1775766300	2.2959999	-0.07	-2.79	2.2959999	2.2959999	2.2959999	420
1775679900	2.362	0.07	3.14	2.362	2.362	2.362	221
1775593500	2.29	-0.02	-0.95	2.29	2.29	2.29	630