Aixtron SE【AIXA】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	-5.76	-9.6	60	62.68	52.12	111459	57.42292937	DE
4	-2.44	-4.30486944248	56.68	62.68	51.02	125790	57.0563965	DE
12	21.64	66.3803680982	32.6	62.68	32.22	169002	48.37208201	DE
26	37.24	219.058823529	17	62.68	16.975	200998	34.38906296	DE
52	39.155	259.562479284	15.085	62.68	11.68	182958	25.58667342	DE
156	24.78	84.1140529532	29.46	62.68	8.1199999	181867	23.2535183	DE
260	32.04	144.324324324	22.2	62.68	8.1199999	349843	23.5162028	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782332700	52.4	-3	-5.42	55.62	56.6	52.12	105899
1782246300	55.4	-4.96	-8.22	59.28	59.4	55.3	134265
1782159900	60.36	0.66	1.11	59.7	61.88	59.42	103736
1781900700	59.7	-0.12	-0.20	59.68	62.12	59.14	105552
1781814300	59.82	0.5	0.84	60	62.68	59.62	107841
1781727900	59.32	3.32	5.93	57	60.3	56.82	146211
1781641500	56	-2.52	-4.31	58.62	59.2	55.92	66252
1781555100	58.52	1.74	3.06	57.7	59.2	57.4	109599
1781295900	56.78	0.26	0.46	56.72	57.2	54.02	66114
1781209500	56.52	3.3	6.20	53.62	56.52	53.62	75981
1781123100	53.22	-2.38	-4.28	54.92	55.88	52.86	91690
1781036700	55.6	-0.98	-1.73	56.88	58.56	53.4	114689
1780950300	56.58	3.88	7.36	52.12	56.9	51.02	170075
1780691100	52.7	-4.92	-8.54	57.32	57.32	51.1	246258
1780604700	57.62	-2.4	-4.00	59.6	59.72	56.6	114696
1780518300	60.02	2.12	3.66	57.98	60.76	57.22	167087
1780431900	57.9	2.12	3.80	56.02	58.52	54.3	133107
1780345500	55.78	-2.92	-4.97	58.58	59.4	55.06	135961
1780086300	58.7	-0.5	-0.84	59.88	61.1	57.76	160408
1779999900	59.2	1.7	2.96	56.68	59.58	56.2	160371
1779913500	57.5	4.28	8.04	53.38	58	53.02	249224
1779827100	53.22	-0.66	-1.22	54.38	54.48	52.24	74163
1779740700	53.88	0.48	0.90	54.48	54.94	53.36	86203
1779481500	53.4	0.5	0.95	53.08	54.54	53.06	136673
1779395100	52.9	0.82	1.57	52.98	53.7	51.84	89260
1779308700	52.08	1.28	2.52	50.6	52.48	50.22	82388
1779222300	50.8	0.16	0.32	50.56	53.2	50.1	166191
1779135900	50.64	-1.36	-2.62	51.5	54	50.06	164427
1778876700	52	-2.24	-4.13	54	54.14	50.62	143114
1778790300	54.24	2.24	4.31	52.18	55.48	51.72	172368
1778703900	52	5	10.64	47.13	52	46.75	189593
1778617500	47	-0.6	-1.26	47.55	47.96	44.82	185227
1778531100	47.6	-2.5	-4.99	50.16	51.08	47.52	132740
1778271900	50.1	1.9	3.94	48.27	50.8	48.27	87167
1778185500	48.2	-1.8	-3.60	50.12	50.88	48.1	107387
1778099100	50	-1.02	-2.00	51.4	52.34	49.33	228220
1778012700	51.02	3.25	6.80	48.1	52.1	48.1	374807
1777926300	47.77	0.81	1.72	47.14	49.99	46.26	224680
1777580700	46.96	2.43	5.46	44.6	48	43.51	145666
1777494300	44.53	1.73	4.04	43.12	44.99	43.12	75279
1777407900	42.799999	-1.5	-3.39	44.1	44.89	42.51	133827
1777321500	44.3	-2.65	-5.64	46.85	47.29	43.81	149983
1777062300	46.95	1.35	2.96	46.25	48	45.91	197421
1776975900	45.6	-0.77	-1.66	46.57	46.99	45.4	137497
1776889500	46.37	0.68	1.49	45.99	46.89	45.65	236401
1776803100	45.69	2.09	4.79	43.57	45.7	43.42	210100
1776716700	43.6	-0.7	-1.58	43.8	44.54	43.01	185645
1776457500	44.3	3.49	8.55	41.09	45	40.85	331510
1776371100	40.81	0.91	2.28	39.76	41.19	38.45	296759
1776284700	39.9	4.3	12.08	35.51	42.5	35.51	877981
1776198300	35.6	-1.36	-3.68	36.869999	37	34.72	289812
1776111900	36.96	-0.98	-2.58	36.85	38.02	36.19	156782
1775852700	37.94	1.64	4.52	36.479999	38.25	36.42	187795
1775766300	36.299999	-0.95	-2.55	37.2	37.47	35	112579
1775679900	37.25	3.16	9.27	35.19	37.56	35.19	336139
1775593500	34.09	1.08	3.27	32.9	34.1	32.7	89275
1775161500	33.009999	-0.38	-1.14	32.6	33.65	32.22	67747
1775075100	33.39	-0.04	-0.12	33.49	34.51	32.979999	144309
1774988700	33.43	1.33	4.14	32.299999	33.45	30.88	188292
1774902300	32.1	-1.25	-3.75	33.31	34.299999	31.51	113943
1774646700	33.35	-2.01	-5.68	35.4	35.799999	32.34	155840
1774560300	35.36	-0.9	-2.48	36.2	36.5	34.51	203948
1774473900	36.26	2.45	7.25	33.99	36.7	33.99	325301