Air FranceKLM【AFR0】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	1.43	11.5415657789	12.39	13.98	12.205	39531	13.31028165	DE
4	2.27	19.6536796537	11.55	13.98	10.81	27843	12.27407801	DE
12	4.76	52.5386313466	9.06	13.98	8.65	31846	10.72173311	DE
26	2.48	21.8694885362	11.34	13.98	8.372	32687	10.66703101	DE
52	5.222	60.7350546639	8.598	15.145	8.372	23999	10.9047357	DE
156	0.32	2.37037037037	13.5	15.145	6.922	23725	9.94708799	DE
260	0.32	2.37037037037	13.5	15.145	6.922	23725	9.94708799	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	13.78	-0.12	-0.86	13.705	13.97	13.57	20591
1782419100	13.9	0.58	4.32	13.435	13.98	13.34	67777
1782332700	13.325	0.82	6.60	12.465	13.515	12.42	79448
1782246300	12.5	0.06	0.48	12.35	12.63	12.205	20871
1782159900	12.44	-0.08	-0.64	12.465	12.52	12.265	10842
1781900700	12.52	0.02	0.16	12.39	12.69	12.39	18717
1781814300	12.5	0.65	5.49	11.96	12.64	11.96	25629
1781727900	11.85	-0.39	-3.15	12.215	12.33	11.85	10720
1781641500	12.235	0.11	0.91	12.11	12.425	12.105	20978
1781555100	12.125	0.26	2.19	12.305	12.975	12.125	55059
1781295900	11.865	0.58	5.09	11.335	12.035	11.325	56478
1781209500	11.29	0.48	4.44	10.82	11.4	10.81	15607
1781123100	10.81	-0.25	-2.26	11.04	11.22	10.81	17932
1781036700	11.06	0	0.00	11.075	11.42	10.995	11994
1780950300	11.06	-0.25	-2.17	11.025	11.25	10.85	13323
1780691100	11.305	-0.22	-1.87	11.26	11.33	11.16	9919
1780604700	11.52	0.28	2.45	11.27	11.67	11.27	12499
1780518300	11.245	-0.09	-0.79	11.355	11.5	11.18	15830
1780431900	11.335	-0.26	-2.24	11.64	11.77	11.335	11278
1780345500	11.595	0	0.00	11.555	11.73	11.335	45816
1780086300	11.595	0.08	0.65	11.55	11.885	11.52	36141
1779999900	11.52	0.08	0.70	11.205	11.605	11.165	33402
1779913500	11.44	0.28	2.51	11.2	11.64	11.11	34881
1779827100	11.16	0.15	1.41	10.885	11.34	10.885	36719
1779740700	11.005	0.81	7.89	10.445	11.32	10.445	96189
1779481500	10.199999	-0.12	-1.16	10.285	10.33	10.145	16726
1779395100	10.32	0.11	1.08	10.19	10.43	10.085	15823
1779308700	10.21	0.31	3.09	9.924	10.35	9.8219999	13346
1779222300	9.904	-0.17	-1.65	10.035	10.17	9.84	28880
1779135900	10.07	0.13	1.29	9.878	10.199999	9.642	19370
1778876700	9.942	-0.2	-2.00	10.05	10.085	9.844	10982
1778790300	10.145	-0.13	-1.27	10.25	10.315	9.992	9564
1778703900	10.275	0.16	1.58	10.154999	10.279999	9.988	23228
1778617500	10.115	0.07	0.70	9.926	10.3	9.876	14341
1778531100	10.045	-0.29	-2.81	10.395	10.395	10.029999	52878
1778271900	10.335	0.04	0.34	10.305	10.414999	10.195	17578
1778185500	10.3	0.14	1.33	10.25	10.755	10.095	42857
1778099100	10.164999	0.88	9.49	9.38	10.414999	9.3699999	88929
1778012700	9.284	0.38	4.24	8.916	9.432	8.916	18499
1777926300	8.906	-0.15	-1.70	9.09	9.16	8.7899999	25863
1777580700	9.06	0.23	2.58	8.734	9.144	8.65	29699
1777494300	8.832	-0.24	-2.67	9.1	9.1679999	8.664	31556
1777407900	9.074	-0.01	-0.09	9.022	9.082	8.88	21229
1777321500	9.082	-0.29	-3.11	9.302	9.346	9.0299999	41400
1777062300	9.374	-0.25	-2.64	9.648	9.6519999	9.182	41986
1776975900	9.628	-0.04	-0.43	9.594	9.672	9.48	10039
1776889500	9.67	-0.13	-1.35	9.8859999	10.074999	9.67	12138
1776803100	9.802	-0.35	-3.48	10.235	10.3	9.802	30380
1776716700	10.154999	-0.14	-1.31	10.18	10.265	9.852	34747
1776457500	10.289999	0.53	5.47	9.866	10.705	9.808	59913
1776371100	9.756	-0.34	-3.41	10.199999	10.33	9.726	22308
1776284700	10.1	0.03	0.30	10.085	10.26	10.039999	37120
1776198300	10.07	0.26	2.67	9.83	10.15	9.722	25821
1776111900	9.808	-0.12	-1.17	9.75	9.808	9.464	59086
1775852700	9.924	0.08	0.77	9.798	10.25	9.776	20636
1775766300	9.848	0.01	0.10	9.7899999	9.896	9.654	22501
1775679900	9.8379999	0.88	9.80	9.8	10.595	9.602	126041
1775593500	8.96	-0.09	-0.97	9.06	9.064	8.768	31691
1775161500	9.048	-0.34	-3.58	9.064	9.106	8.502	64187
1775075100	9.384	0.51	5.72	8.938	9.414	8.938	60966
1774988700	8.876	0.16	1.88	8.722	9.05	8.52	39358
1774902300	8.712	-0.16	-1.76	8.802	8.8219999	8.512	21140