Airbus SE【AIR】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	-0.44	-0.247191011236	178	182.94	168	21490	174.60222727	DE
4	-4.84	-2.65350877193	182.4	182.98	164.69999	25324	172.59093765	DE
12	4.32	2.49365042715	173.24	191.74	154.5	34488	171.1299805	DE
26	-20.42	-10.3141731488	197.98	221.25	154.5	34925	182.66014199	DE
52	7.9	4.65637156666	169.66	221.25	154.5	30031	184.62791605	DE
156	48.56	37.6434108527	129	221.25	120.26	42370	148.95439811	DE
260	67.36	61.1252268603	110.2	221.25	86.53	174317	115.04906906	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	177.34	0.34	0.19	176.8	179.68	175.72	27708
1780604700	177	7.62	4.50	169.02	177.06	168.4	21705
1780518300	169.38	-2.96	-1.72	172.7	172.72	168	20407
1780431900	172.34	-0.96	-0.55	173.46	176.1	171.68	14891
1780345500	173.3	-5.74	-3.21	179.74	179.98	171.74	23634
1780086300	179.04	1.06	0.60	178	182.94	177.82	26813
1779999900	177.98	3.84	2.21	172.22	178.28	172.08	18843
1779913500	174.14	1.72	1.00	172.44	177.8	172	38212
1779827100	172.42	-2.02	-1.16	174.4	175.06	172.02	20551
1779740700	174.44	6.64	3.96	170.5	175.4	170.5	24336
1779481500	167.8	-0.88	-0.52	168.28	170.12	166.6	39487
1779395100	168.68	-4.96	-2.86	173.62	173.62	166.38	61799
1779308700	173.64	4.42	2.61	168.5	174.94	166.76	29399
1779222300	169.22	-2.16	-1.26	170.16	174.38	168.52	21659
1779135900	171.38	3.88	2.32	167	172.1	164.69999	23579
1778876700	167.5	-3.98	-2.32	170.47999	171.54	167.02	29943
1778790300	171.47999	-2.34	-1.35	174.02	175.24	171.4	10573
1778703900	173.82	0.62	0.36	174.46	175.1	171	14872
1778617500	173.2	-2.58	-1.47	174.42	174.74	171.68	22710
1778531100	175.78	-4.12	-2.29	179.98	179.98	174.36	24124
1778271900	179.9	-2.86	-1.56	182.4	182.98	178.42	18935
1778185500	182.76	-5.34	-2.84	191.18	191.4	181.38	42928
1778099100	188.1	10.02	5.63	179.2	191.74	178.52	79561
1778012700	178.08	2.84	1.62	175.32	180.66	174.68	32622
1777926300	175.24	-0.06	-0.03	175.44	179.4	174.3	30664
1777580700	175.3	2.3	1.33	172	177.54	171.02	26239
1777494300	173	8.52	5.18	164.5	176.42	164.5	46194
1777407900	164.47998	-1.02	-0.62	165.46	167.26	161	50474
1777321500	165.5	-2.14	-1.28	166.56	167.38	164.97998	20833
1777062300	167.63999	0.54	0.32	167.24	167.8	162.32	28966
1776975900	167.1	-0.44	-0.26	164.47998	169.19999	163.9	37187
1776889500	167.54	-1.72	-1.02	170.94	171.52	165.24	35199
1776803100	169.26	-7.96	-4.49	174.5	175.38	168.69999	46944
1776716700	177.22	-2.78	-1.54	178.18	178.18	175.02	37061
1776457500	180	8.4	4.90	172.08	182	170.88	53972
1776371100	171.6	-1.38	-0.80	172.84	175.96	169.3	39448
1776284700	172.98	-1.02	-0.59	172.8	174	170.13999	33009
1776198300	174	2.18	1.27	171.41999	174	171.02	21305
1776111900	171.82	1.44	0.85	167.3	171.86	165.19999	34693
1775852700	170.38	-1.46	-0.85	171.68	172.54	169	27884
1775766300	171.84	-2.16	-1.24	174.06	174.54	169.06	30412
1775679900	174	9.92	6.05	170.97999	176.36	170.97999	77170
1775593500	164.08	-0.88	-0.53	165.82	166.3	160.86	27734
1775161500	164.96	-2.88	-1.72	164.97998	166.26	162.68	25597
1775075100	167.84	3.84	2.34	164.32	168.68	162	52193
1774988700	164	6.22	3.94	159.38	164.54	157.62	32821
1774902300	157.78	-1.82	-1.14	159.76	160.74	157.4	29662
1774646700	159.6	-4.58	-2.79	165.08	165.16	159.34	28421
1774560300	164.18	-4.42	-2.62	167.02	167.72	163	23943
1774473900	168.6	2.6	1.57	165.76	169.97999	165.76	38058
1774387500	166	-1.56	-0.93	165.84	167.38	161.74	27268
1774301100	167.56	7.56	4.73	157.97998	170.16	154.5	92545
1774041900	160	-5.9	-3.56	164.74	166.72	159	55674
1773955500	165.9	-2	-1.19	167.8	168.16	161.84	45566
1773869100	167.9	-1.96	-1.15	171.52	174.08	167.9	33885
1773782700	169.86	-1.16	-0.68	169.06	172.52	168.19999	28112
1773696300	171.02	2.08	1.23	168.69999	171.28	167.6	36273
1773437100	168.94	-6.02	-3.44	173.24	173.98	168	47119
1773350700	174.96	-2.64	-1.49	175.26	177.52	169.58	44175
1773264300	177.6	0.62	0.35	176.94	178	174.1	15221
1773177900	176.98	2.78	1.60	175.5	179.98	174.54	36938
1773091500	174.2	-0.46	-0.26	172	177.48	166.62	69013
1772832300	174.66	-1.82	-1.03	177.02	178.2	172.58	35647