Asahi Group Holdings Ltd【ABW】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	0.176	2.13281628696	8.252	8.632	8.042	436	8.28759759	DE
4	0.3660001	4.53981771942	8.0619999	8.632	7.872	1008	8.2402693	DE
12	-0.44	-4.96165990077	8.868	8.988	7.854	1356	8.37255489	DE
26	-0.542	-6.04236343367	8.97	9.634	7.854	1468	8.72444001	DE
52	-3.067	-26.6811657242	11.495	11.65	7.854	1543	9.2603093	DE
156	-26.952	-76.1786319955	35.38	37.75	7.854	795	11.24604294	DE
260	-26.952	-76.1786319955	35.38	37.75	7.854	795	11.24604294	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
1782937500	8.1359999	-0.25	-3.03	8.2159999	8.228	8.042	586
1782851100	8.39	-0.08	-0.97	8.43	8.43	8.39	132
1782764700	8.472	0.12	1.46	8.632	8.632	8.472	561
1782505500	8.35	0.13	1.56	8.448	8.484	8.3279999	243
1782419100	8.222	-0.13	-1.60	8.252	8.252	8.222	660
1782332700	8.356	0.1	1.19	8.352	8.356	8.21	1006
1782246300	8.2579999	0.11	1.40	8.198	8.2579999	8.102	3136
1782159900	8.144	-0.09	-1.09	8.15	8.18	8.096	1949
1781900700	8.234	0	0.05	8.198	8.234	8.198	794
1781814300	8.23	0.14	1.71	8.24	8.32	8.23	1115
1781727900	8.092	-0.04	-0.47	8.092	8.092	8.092	63
1781641500	8.13	-0.04	-0.47	8.0459999	8.188	8.0459999	109
1781555100	8.1679999	-0.04	-0.54	8.11	8.224	8.038	1747
1781295900	8.212	-0.33	-3.82	8.142	8.212	8.002	588
1781209500	8.538	0.22	2.62	8.336	8.538	8.288	2405
1781123100	8.32	0.33	4.08	8.408	8.408	8.23	1041
1781036700	7.994	-0.21	-2.54	8.142	8.142	7.994	9
1780950300	8.202	0.28	3.51	8.1	8.3119999	8.1	1676
1780691100	7.924	-0.16	-2.03	7.872	8.026	7.872	1727
1780604700	8.0879999	0.1	1.28	8.0619999	8.0879999	7.912	614
1780518300	7.986	-0.01	-0.18	8.114	8.114	7.986	2025
1780431900	8	-0.02	-0.27	7.97	8	7.854	2149
1780345500	8.022	-0.28	-3.35	8.058	8.1519999	8.022	432
1780086300	8.3	-0.09	-1.05	8.282	8.3699999	8.2799999	8856
1779999900	8.388	0.14	1.67	8.3	8.404	8.3	1763
1779913500	8.25	0.25	3.10	8.208	8.2799999	8.138	600
1779827100	8.002	-0.1	-1.23	8.194	8.3	8.002	2659
1779740700	8.102	-0.43	-5.04	8.138	8.244	8.102	1071
1779481500	8.532	-0.09	-1.04	8.532	8.532	8.436	326
1779395100	8.622	-0.03	-0.30	8.608	8.646	8.602	215
1779308700	8.648	0.17	1.98	8.606	8.84	8.596	1857
1779222300	8.48	0.05	0.62	8.5	8.6519999	8.48	433
1779135900	8.428	0.03	0.36	8.458	8.458	8.428	30
1778876700	8.398	0.08	0.99	8.3219999	8.48	8.15	2765
1778790300	8.316	-0.05	-0.62	8.35	8.35	8.316	376
1778703900	8.368	0.14	1.75	8.336	8.484	8.336	1813
1778617500	8.224	-0.13	-1.51	8.202	8.292	8.098	1731
1778531100	8.35	-0.12	-1.46	8.308	8.35	8.298	3104
1778271900	8.474	0.07	0.88	8.42	8.474	8.304	96
1778185500	8.4	-0.27	-3.16	8.5079999	8.5079999	8.352	1212
1778099100	8.674	-0.02	-0.28	8.6999999	8.8859999	8.674	864
1778012700	8.698	0.1	1.19	8.528	8.698	8.526	546
1777926300	8.596	0.09	1.11	8.3	8.596	8.3	3041
1777580700	8.502	0.11	1.36	8.3059999	8.502	8.3059999	2269
1777494300	8.388	0.01	0.10	8.392	8.392	8.388	300
1777407900	8.38	0.11	1.35	8.302	8.38	8.192	1480
1777321500	8.268	-0.13	-1.57	8.2959999	8.3219999	8.172	2160
1777062300	8.4	0	0.00	8.426	8.426	8.4	803
1776975900	8.4	-0.1	-1.18	8.32	8.484	8.32	1943
1776889500	8.5	-0.2	-2.30	8.5	8.5	8.5	360
1776803100	8.6999999	-0.19	-2.14	8.606	8.726	8.606	3555
1776716700	8.89	-0.08	-0.87	8.892	8.892	8.734	740
1776457500	8.968	0.12	1.33	8.92	8.988	8.788	1027
1776371100	8.85	-0.01	-0.16	8.762	8.85	8.762	91
1776284700	8.864	-0.05	-0.56	8.874	8.882	8.728	283
1776198300	8.914	0.21	2.44	8.784	8.914	8.784	243
1776111900	8.702	0.01	0.14	8.586	8.7159999	8.586	1719
1775852700	8.69	-0.01	-0.11	8.6999999	8.726	8.58	2496
1775766300	8.6999999	-0.18	-2.05	8.868	8.868	8.6999999	2413
1775679900	8.882	0.03	0.36	8.85	8.882	8.85	335
1775593500	8.85	0.01	0.16	8.85	8.85	8.6999999	1353
1775161500	8.836	-0.03	-0.34	8.864	8.968	8.836	553