Amadeus IT Group SA【AI3A】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	-2.84	-5.07686807294	55.94	56.56	52.32	665	53.39508118	DE
4	2	3.91389432485	51.1	56.56	50.3	886	53.0994899	DE
12	2	3.91389432485	51.1	56.56	47.67	2100	50.29312176	DE
26	-8.14	-13.2919660353	61.24	65.5	46.27	2679	52.41354213	DE
52	-21.859999	-29.1622189056	74.959999	75.28	46.27	1614	55.47525339	DE
156	-13.7	-20.5089820359	66.8	75.319999	46.27	968	59.71660869	DE
260	-9.7	-15.4458598726	62.8	75.319999	45	748	59.58848063	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
1780950300	52.32	-0.9	-1.69	53.24	53.24	52.32	685
1780691100	53.22	-0.74	-1.37	53.94	54.96	53.22	607
1780604700	53.96	1.36	2.59	52.6	54.38	52.6	590
1780518300	52.6	-1.7	-3.13	54.34	54.34	52.58	469
1780431900	54.3	-1.5	-2.69	55.94	56.56	54.26	975
1780345500	55.8	1.16	2.12	54.68	56.44	54.52	2425
1780086300	54.64	1.52	2.86	53.42	55.54	53.42	1786
1779999900	53.12	-0.16	-0.30	53.12	53.4	52.8	737
1779913500	53.28	1.02	1.95	52.28	53.72	52.28	679
1779827100	52.26	-0.78	-1.47	52.92	53	52	1300
1779740700	53.04	1.64	3.19	51.98	53.04	51.9	383
1779481500	51.4	-0.62	-1.19	52.44	52.44	51.3	1178
1779395100	52.02	-0.7	-1.33	52.72	52.92	51.96	575
1779308700	52.72	0.52	1.00	51.98	52.72	51.02	296
1779222300	52.2	0.56	1.08	51.98	53.26	51.98	845
1779135900	51.64	0.56	1.10	50.7	52.54	50.54	498
1778876700	51.08	0.12	0.24	50.5	51.34	50.5	558
1778790300	50.96	-0.16	-0.31	51.36	51.36	50.76	624
1778703900	51.12	-1.14	-2.18	52.46	52.46	50.9	451
1778617500	52.26	0.92	1.79	51.1	52.4	50.3	2061
1778531100	51.34	-0.62	-1.19	52.02	52.36	51.24	1242
1778271900	51.96	1.44	2.85	51.24	53.66	50.72	7310
1778185500	50.52	0.2	0.40	50.58	51.36	49.9	1952
1778099100	50.32	2.04	4.23	48.74	51.54	48.66	7803
1778012700	48.28	0.49	1.03	47.81	49.32	47.73	19811
1777926300	47.79	-1.37	-2.79	49.07	49.2	47.67	2563
1777580700	49.16	0.93	1.93	48.34	49.18	48.17	476
1777494300	48.23	-1.03	-2.09	49.42	50.28	48.19	3373
1777407900	49.26	-0.64	-1.28	49.9	49.9	49	1450
1777321500	49.9	-0.42	-0.83	50.26	50.3	49.68	1908
1777062300	50.32	1.03	2.09	49.69	50.42	49.55	501
1776975900	49.29	-1.83	-3.58	50.78	50.78	49.29	763
1776889500	51.12	-1.2	-2.29	52.76	52.76	50.82	958
1776803100	52.32	-0.58	-1.10	52.98	53.38	52.32	362
1776716700	52.9	-1.36	-2.51	53.68	53.84	52.82	1127
1776457500	54.26	2.02	3.87	52.38	54.66	52.28	4915
1776371100	52.24	0.6	1.16	51.92	53	51.84	1565
1776284700	51.64	1.88	3.78	49.66	51.72	49.58	1236
1776198300	49.76	0.23	0.46	49.51	49.85	49.07	1988
1776111900	49.53	0.54	1.10	48.43	49.53	48.02	3097
1775852700	48.99	-0.45	-0.91	49.4	50	48.99	2117
1775766300	49.44	-0.64	-1.28	50.1	50.1	48.5	3911
1775679900	50.08	1.43	2.94	50.84	51.86	49.86	6327
1775593500	48.65	-0.8	-1.62	49.77	50.36	47.87	2739
1775161500	49.45	0.42	0.86	48.24	50.26	48.18	1133
1775075100	49.03	-0.34	-0.69	49.68	50.5	48.82	3591
1774988700	49.37	0.6	1.23	49.1	49.37	48.69	1848
1774902300	48.77	0.38	0.79	48.43	49.05	48.27	1843
1774646700	48.39	-1.44	-2.89	50.18	50.18	48.39	1075
1774560300	49.83	-0.91	-1.79	50.34	50.52	49.55	2848
1774473900	50.74	1.18	2.38	50.16	50.74	50.12	69
1774387500	49.56	-0.33	-0.66	49.52	50.36	49.36	2915
1774301100	49.89	0.85	1.73	48.53	51.16	48.47	1283
1774041900	49.04	-0.3	-0.61	49.75	49.75	48.72	1021
1773955500	49.34	-0.16	-0.32	49.54	50.04	49.13	2867
1773869100	49.5	-1.68	-3.28	51.72	51.74	49.5	1286
1773782700	51.18	-0.3	-0.58	51.1	51.7	50.98	689
1773696300	51.48	-0.78	-1.49	52.58	52.64	51.1	1695
1773437100	52.26	-0.64	-1.21	51.98	52.26	51.42	1484
1773350700	52.9	-1.08	-2.00	53.42	53.94	52.9	2126
1773264300	53.98	-0.02	-0.04	54.14	54.4	53.56	2575
1773177900	54	-0.42	-0.77	54.48	55	53.56	3279
1773091500	54.42	-0.44	-0.80	53.14	54.42	52.68	4729