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	0.21	1.87416331995	11.205	11.885	11.165	28493	11.51794405	DE
4	1.165	11.3658536585	10.25	11.885	9.642	28791	10.77359105	DE
12	1.6250001	16.5985711604	9.7899999	11.885	8.372	36258	9.85729241	DE
26	0.26	2.3307933662	11.155	13.435	8.372	31073	10.47282733	DE
52	1.5870001	16.1477423295	9.8279999	15.145	7.702	24224	10.58940524	DE
156	-2.085	-15.4444444444	13.5	15.145	6.922	23628	9.87909661	DE
260	-2.085	-15.4444444444	13.5	15.145	6.922	23628	9.87909661	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
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
1774646700	8.868	-0.22	-2.46	9.158	9.16	8.746	26116
1774560300	9.092	-0.02	-0.24	9.084	9.1999999	9.0139999	15398
1774473900	9.114	-0.15	-1.60	9.298	9.552	9.054	19800
1774387500	9.262	0.04	0.46	9.196	9.336	8.876	21725
1774301100	9.22	0.3	3.41	9.098	9.512	8.372	86116
1774041900	8.916	-0.5	-5.33	9.34	9.412	8.818	86552
1773955500	9.4179999	-0.31	-3.23	9.584	9.724	9.05	81803
1773869100	9.7319999	-0.06	-0.57	9.906	9.996	9.662	37150
1773782700	9.788	0.04	0.39	9.6199999	9.912	9.46	17095
1773696300	9.75	0.19	1.94	9.638	9.75	9.392	45047
1773437100	9.564	-0.31	-3.16	9.89	9.89	9.5	44722
1773350700	9.876	-0.08	-0.76	9.7899999	10.039999	9.7899999	32092
1773264300	9.952	-0.24	-2.38	10.029999	10.289999	9.81	35885
1773177900	10.195	-0.07	-0.63	10.279999	10.365	9.94	37878
1773091500	10.26	0.02	0.15	9.86	10.3	9.538	102344
1772832300	10.244999	0.03	0.34	10.385	10.43	9.878	60001
1772745900	10.21	-0.36	-3.36	10.485	10.625	10.09	57127
1772659500	10.565	0.1	0.96	10.449999	10.685	10.095	63887