Assa Abloy AB【ALZC】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	-0.08	-0.262898455472	30.43	30.75	29.44	1026	30.02384136	DE
4	-1.17	-3.71192893401	31.52	31.89	29.44	1801	30.79612629	DE
12	-1.62	-5.06725054739	31.97	35.39	28.29	1625	31.81141018	DE
26	-2.36	-7.21491898502	32.71	37.52	28.29	2023	33.4841423	DE
52	1.99	7.01692524683	28.36	37.52	25.99	1643	31.79015619	DE
156	9.55	45.9134615385	20.8	37.52	19.2	1316	29.01099508	DE
260	9.55	45.9134615385	20.8	37.52	19.2	1316	29.01099508	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	29.85	0.1	0.34	29.58	29.95	29.44	1356
1780691100	29.75	-0.57	-1.88	29.95	30.37	29.74	882
1780604700	30.32	0.36	1.20	29.92	30.41	29.92	381
1780518300	29.96	-0.49	-1.61	30.42	30.42	29.96	1441
1780431900	30.45	0.17	0.56	30.43	30.75	30.37	1071
1780345500	30.28	-0.6	-1.94	30.86	30.98	30.11	412
1780086300	30.88	0.28	0.92	30.62	31.1	30.58	1493
1779999900	30.6	-0.73	-2.33	31.19	31.19	30.49	389
1779913500	31.33	0.44	1.42	30.43	31.46	30.43	1282
1779827100	30.89	-0.78	-2.46	31.49	31.49	30.89	696
1779740700	31.67	0.19	0.60	31.87	31.89	31.49	1201
1779481500	31.48	0.35	1.12	31	31.57	31	1502
1779395100	31.13	0.05	0.16	30.98	31.13	30.73	1950
1779308700	31.08	0.42	1.37	30.4	31.13	30.4	1071
1779222300	30.66	0.02	0.07	30.75	30.86	30.59	7930
1779135900	30.64	-0.06	-0.20	30.35	30.81	30.22	1802
1778876700	30.7	-0.6	-1.92	30.82	31.26	30.55	4733
1778790300	31.3	0.4	1.29	31.06	31.3	31.06	200
1778703900	30.9	-0.41	-1.31	31.53	31.73	30.7	2772
1778617500	31.31	-0.45	-1.42	31.52	31.79	31.06	3448
1778531100	31.76	-1.18	-3.58	32.75	32.75	31.76	703
1778271900	32.939999	-0.06	-0.18	32.99	33	32.72	754
1778185500	33	-0.54	-1.61	33.53	34	33	4452
1778099100	33.54	1.12	3.45	32.84	33.54	32.84	419
1778012700	32.42	0.33	1.03	32.2	32.479999	31.95	888
1777926300	32.09	-0.93	-2.82	33.1	33.14	32.09	687
1777580700	33.02	0.7	2.17	32.15	33.159999	32.1	1555
1777494300	32.32	-0.81	-2.44	33.009999	33.02	31.92	3215
1777407900	33.13	-1.09	-3.19	34.46	34.46	32.75	1496
1777321500	34.22	-0.07	-0.20	34.31	34.31	33.85	1240
1777062300	34.29	-0.14	-0.41	34.07	34.45	33.83	2451
1776975900	34.43	0.07	0.20	34.35	34.44	34.299999	1200
1776889500	34.36	-0.02	-0.06	34.84	34.84	34.28	1818
1776803100	34.38	-0.41	-1.18	34.799999	35.14	34.38	273
1776716700	34.79	-0.32	-0.91	34.84	34.89	34.619999	1319
1776457500	35.11	1.17	3.45	33.95	35.39	33.95	533
1776371100	33.94	0	0.00	33.869999	34.15	33.76	893
1776284700	33.94	0	0.00	33.979999	33.979999	33.85	168
1776198300	33.94	0.13	0.38	33.83	34.119999	33.82	944
1776111900	33.81	0.15	0.45	33.28	33.81	33.27	1751
1775852700	33.659999	0.1	0.30	33.56	34.06	33.479999	1351
1775766300	33.56	0.13	0.39	33.479999	33.56	33.22	4322
1775679900	33.43	2.05	6.53	33.03	33.76	32.85	1370
1775593500	31.38	-0.56	-1.75	31.86	32.03	31.37	1140
1775161500	31.94	-0.11	-0.34	31.4	31.97	31.09	2034
1775075100	32.049999	0.95	3.05	31.53	32.15	31.5	2971
1774988700	31.1	0.6	1.97	30.53	31.1	30.48	715
1774902300	30.5	0.28	0.93	30.04	30.63	30.04	1244
1774646700	30.22	-0.26	-0.85	30.43	30.57	30.22	557
1774560300	30.48	-0.79	-2.53	31.02	31.02	30.48	47
1774473900	31.27	0.37	1.20	30.92	31.27	30.92	890
1774387500	30.9	0.61	2.01	30	30.9	29.96	1444
1774301100	30.29	0.56	1.88	28.91	31	28.29	5817
1774041900	29.73	-0.32	-1.06	30.05	30.46	29.57	1007
1773955500	30.05	-1.45	-4.60	31.25	31.25	29.81	2666
1773869100	31.5	-1.05	-3.23	32.4	32.49	31.5	1340
1773782700	32.549999	0.45	1.40	31.97	32.549999	31.97	964
1773696300	32.1	0.28	0.88	32.02	32.21	31.65	2050
1773437100	31.82	-0.57	-1.76	32.78	32.78	31.68	3055
1773350700	32.39	-0.62	-1.88	32.75	32.96	32.229999	1102
1773264300	33.009999	-0.31	-0.93	33.03	33.159999	32.85	709
1773177900	33.32	0.24	0.73	33.39	33.69	33.31	1781
1773091500	33.08	-0.69	-2.04	33.29	33.54	32.28	3803
1772832300	33.77	-0.33	-0.97	34.51	34.51	33.369999	1326