Aena SA【A441】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1782851100	26.8	-0.52	-1.90	27.46	27.48	26.56	1227
1782764700	27.32	0.14	0.52	27.7	27.8	26.9	1969
1782505500	27.18	-0.22	-0.80	27.36	27.66	27.18	1885
1782419100	27.4	0.38	1.41	27.22	27.6	26.76	2616
1782332700	27.02	0.34	1.27	26.6	27.32	26.4	2500
1782246300	26.68	0.06	0.23	26.44	26.68	26.4	2409
1782159900	26.62	0.06	0.23	26.62	26.7	26.44	2457
1781900700	26.56	-0.64	-2.35	26.88	27.1	26.56	2551
1781814300	27.2	0.7	2.64	26.56	27.2	26.4	3711
1781727900	26.5	-0.1	-0.38	26.46	26.8	26.46	8825
1781641500	26.6	0.3	1.14	26.44	26.78	26.38	7252
1781555100	26.3	0.52	2.02	26.38	26.76	26.02	9927
1781295900	25.78	0.18	0.70	25.72	26.04	25.52	1496
1781209500	25.6	0.74	2.98	24.92	25.6	24.7	2001
1781123100	24.86	-0.42	-1.66	25.32	25.48	24.76	7966
1781036700	25.28	0.46	1.85	24.82	25.64	24.82	10571
1780950300	24.82	0.1	0.40	24.66	25.08	24.48	2434
1780691100	24.72	0.2	0.82	24.44	25	24.44	2289
1780604700	24.52	0.22	0.91	24.34	24.64	24.28	510
1780518300	24.3	0.36	1.50	24	24.34	23.9	3395
1780431900	23.94	-0.4	-1.64	24.3	24.54	23.94	2933
1780345500	24.34	-0.4	-1.62	24.96	24.98	24	3145
1780086300	24.74	0.4	1.64	24.54	25	24.36	1844
1779999900	24.34	-0.32	-1.30	24.42	24.64	24.28	1915
1779913500	24.66	0.48	1.99	24.22	24.66	24.22	726
1779827100	24.18	-0.28	-1.14	24.34	24.42	23.98	2335
1779740700	24.46	0.66	2.77	24.16	24.64	24.16	6054
1779481500	23.8	-0.28	-1.16	24.08	24.08	23.66	2085
1779395100	24.08	0.18	0.75	23.84	24.12	23.78	1950
1779308700	23.9	1.02	4.46	23.08	23.98	23.06	1624
1779222300	22.88	0.06	0.26	22.92	23.08	22.64	1082
1779135900	22.82	-0.16	-0.70	22.88	23.02	22.5	2884
1778876700	22.98	-0.48	-2.05	23.16	23.42	22.82	2684
1778790300	23.46	0.16	0.69	23.36	23.5	23.28	627
1778703900	23.3	-0.14	-0.60	23.7	23.7	23.02	2760
1778617500	23.44	0.18	0.77	23.34	23.46	23.12	1056
1778531100	23.26	-0.58	-2.43	23.62	23.78	23.22	6625
1778271900	23.84	-0.28	-1.16	24.18	24.18	23.56	2902
1778185500	24.12	-0.16	-0.66	24.28	24.54	23.98	8791
1778099100	24.28	1.1	4.75	23.36	24.28	23.16	4382
1778012700	23.18	0.44	1.93	23	23.18	22.84	1060
1777926300	22.74	-0.62	-2.65	23.18	23.44	22.7	6517
1777580700	23.36	0.48	2.10	22.82	23.36	22.6	1955
1777494300	22.88	-0.84	-3.54	23.78	23.9	22.46	11277
1777407900	23.72	-0.36	-1.50	24.04	24.04	23.5	4695
1777321500	24.08	-0.16	-0.66	24.18	24.22	23.88	5946
1777062300	24.24	-0.6	-2.42	24.64	24.92	24.18	2610
1776975900	24.84	-1.32	-5.05	24.98	25.06	24.08	6775
1776889500	26.16	-0.18	-0.68	26.38	26.56	25.86	3499
1776803100	26.34	-0.1	-0.38	26.58	26.66	26.14	9145
1776716700	26.44	-0.18	-0.68	26.38	26.8	26.18	5002
1776457500	26.62	0.48	1.84	26.26	26.92	25.98	5854
1776371100	26.14	-0.2	-0.76	26.7	26.7	25.94	12282
1776284700	26.34	-0.62	-2.30	26.86	26.96	26.34	5980
1776198300	26.96	0.14	0.52	26.76	26.96	26.44	2764
1776111900	26.82	0.02	0.07	26.34	26.82	26.1	6763
1775852700	26.8	-0.62	-2.26	27.4	27.4	26.78	4197
1775766300	27.42	0.46	1.71	26.96	27.46	26.8	1169
1775679900	26.96	0.56	2.12	27.4	27.6	26.56	7425
1775593500	26.4	0.22	0.84	26.4	26.86	26.14	8198
1775161500	26.18	0.08	0.31	25.51	26.37	25.51	2436
1775075100	26.1	0.17	0.66	26.06	26.29	25.9	2642