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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1783542300	30.11	-0.75	-2.43	30.35	30.36	29.91	351
1783455900	30.86	-0.1	-0.32	31.06	31.07	30.76	2234
1783369500	30.96	-0.13	-0.42	30.98	31.26	30.83	2027
1783110300	31.09	0	0.00	31.31	31.44	31	375
1783023900	31.09	0.04	0.13	30.98	31.2	30.92	291
1782937500	31.05	0.1	0.32	30.6	31.05	30.59	1948
1782851100	30.95	0.41	1.34	30.85	31	30.74	1136
1782764700	30.54	-0.2	-0.65	30.85	30.94	30.51	721
1782505500	30.74	-0.17	-0.55	30.67	30.79	30.39	665
1782419100	30.91	0.13	0.42	30.9	30.91	30.57	645
1782332700	30.78	0.93	3.12	29.83	30.78	29.72	373
1782246300	29.85	-0.87	-2.83	30.3	30.3	29.85	227
1782159900	30.72	-0.59	-1.88	31.16	31.18	30.66	1243
1781900700	31.31	0.04	0.13	31.1	31.4	31.1	172
1781814300	31.27	-0.03	-0.10	31.25	31.39	30.87	319
1781727900	31.3	-0.21	-0.67	31.54	31.54	31.18	5106
1781641500	31.51	0.48	1.55	32.5	32.99	31.29	2712
1781555100	31.03	0.63	2.07	31.06	31.62	30.97	1470
1781295900	30.4	0.46	1.54	30.14	30.8	30.14	965
1781209500	29.94	-0.07	-0.23	29.94	30.12	29.94	462
1781123100	30.01	-0.41	-1.35	30.3	30.3	29.88	1265
1781036700	30.42	0.57	1.91	29.84	30.42	29.84	2406
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