Allgeier SE【AEIN】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	0.9	5.75079872204	15.65	16.649999	15.2	6437	15.89128015	DE
4	-1	-5.69800569801	17.55	17.55	15	6450	16.00879938	DE
12	-0.45	-2.64705882353	17	18.899999	14.5	7006	16.36351246	DE
26	-4.45	-21.1904761905	21	24.4	14.35	8876	18.31671458	DE
52	-2.5	-13.1233595801	19.05	24.4	14.35	8097	18.37753932	DE
156	-9.05	-35.3515625	25.6	26.4	13.3	6304	18.60177341	DE
260	-7.25	-30.4621848739	23.8	59.8	13.3	10766	30.01574036	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
1782764700	16.649999	0.65	4.06	16.35	16.649999	15.6	6957
1782505500	16	0	0.00	15.9	16	15.5	3786
1782419100	16	0.5	3.23	15.6	16	15.2	4588
1782332700	15.5	-0.15	-0.96	15.95	15.95	15.35	14147
1782246300	15.65	0	0.00	15.65	15.7	15.5	2708
1782159900	15.65	0.15	0.97	15.6	15.9	15.4	3281
1781900700	15.5	-0.05	-0.32	15.45	15.65	15.3	4307
1781814300	15.55	-0.5	-3.12	15.6	15.65	15.25	2813
1781727900	16.05	0.65	4.22	15.9	16.1	15.75	7654
1781641500	15.4	-0.5	-3.14	15.85	15.85	15.35	2864
1781555100	15.9	0.45	2.91	15.45	16.5	15.45	2884
1781295900	15.45	0	0.00	15.4	15.8	15.4	2495
1781209500	15.45	0.1	0.65	15.65	15.75	15.05	10710
1781123100	15.35	-0.45	-2.85	15.8	15.8	15	9917
1781036700	15.8	-0.15	-0.94	16.3	16.3	15.35	5833
1780950300	15.95	0.2	1.27	15.8	16.35	15.7	5295
1780691100	15.75	-1.1	-6.53	16.55	16.85	15.75	6493
1780604700	16.85	0.05	0.30	16.45	16.899999	16.45	12647
1780518300	16.8	-0.1	-0.59	16.899999	16.95	16.399999	8255
1780431900	16.899999	-0.6	-3.43	17.55	17.55	16.8	11373
1780345500	17.5	0.05	0.29	17.25	17.75	16.95	13938
1780086300	17.45	0.3	1.75	17.05	17.45	16.95	1504
1779999900	17.149999	-0.15	-0.87	16.95	17.149999	16.85	5138
1779913500	17.3	-0.2	-1.14	17	17.3	16.899999	5843
1779827100	17.5	0	0.00	17.399999	17.5	16.95	2603
1779740700	17.5	0.85	5.11	16.75	17.5	16.75	1694
1779481500	16.649999	-0.65	-3.76	17.3	17.45	16.649999	7933
1779395100	17.3	-0.05	-0.29	17.2	17.649999	17.2	2891
1779308700	17.35	0.2	1.17	17.25	17.35	16.5	7146
1779222300	17.149999	1.4	8.89	15.75	17.649999	15.55	31342
1779135900	15.75	0.45	2.94	15.5	15.75	14.85	8908
1778876700	15.3	-0.05	-0.33	15.7	15.85	15.2	12008
1778790300	15.35	0.05	0.33	15.3	15.7	15	8244
1778703900	15.3	-0.45	-2.86	15.75	15.75	15	16023
1778617500	15.75	0	0.00	15.55	15.8	15.05	7537
1778531100	15.75	0.25	1.61	15.25	15.8	14.5	21773
1778271900	15.5	-0.2	-1.27	15.65	16.149999	15	20527
1778185500	15.7	-0.45	-2.79	16.25	16.25	15.7	5827
1778099100	16.149999	0.1	0.62	16.5	16.6	15.6	5341
1778012700	16.05	-0.15	-0.93	16.25	16.8	16.05	2057
1777926300	16.2	-0.25	-1.52	16.35	16.6	16.2	22282
1777580700	16.45	0.45	2.81	16.399999	16.45	16.1	2265
1777494300	16	-0.55	-3.32	16.649999	16.75	16	5131
1777407900	16.55	-0.25	-1.49	16.55	16.6	16.5	1812
1777321500	16.8	0.1	0.60	16.55	16.95	16.55	11804
1777062300	16.7	-0.45	-2.62	17	17.149999	16.649999	4624
1776975900	17.149999	-1.1	-6.03	17.7	17.7	16.8	8648
1776889500	18.25	0.1	0.55	18.149999	18.25	17.45	2522
1776803100	18.149999	0.5	2.83	18.05	18.3	17.8	1926
1776716700	17.649999	-1	-5.36	18.1	18.149999	17.649999	3163
1776457500	18.649999	0.45	2.47	18.3	18.899999	18.3	3176
1776371100	18.2	0.05	0.28	18.149999	18.6	18	2439
1776284700	18.149999	0.35	1.97	18.3	18.45	17.899999	2276
1776198300	17.8	0.5	2.89	17.6	18.25	17.6	3834
1776111900	17.3	-0.05	-0.29	17.35	17.95	17.2	3599
1775852700	17.35	0.65	3.89	17	17.85	16.95	3803
1775766300	16.7	-1.05	-5.92	17.7	17.7	16.7	1485
1775679900	17.75	0.7	4.11	17.899999	18.3	17.399999	6766
1775593500	17.05	-0.2	-1.16	17	17.75	16.95	4488
1775161500	17.25	-0.2	-1.15	17.2	17.55	16.649999	5689
1775075100	17.45	0.5	2.95	17.2	17.5	17.2	668
1774988700	16.95	0.9	5.61	16.1	16.95	16.1	4737
1774902300	16.05	-0.15	-0.93	16	16.6	16	1395