Amundi【ANI】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	-0.75	-0.893388921977	83.95	85.349999	82.4	756	83.98659422	DE
4	-1.35	-1.59668835009	84.55	86	79.5	1091	83.7465906	DE
12	8.5	11.3788487282	74.7	87.8	72.25	1743	83.42191092	DE
26	13	18.5185185185	70.2	87.8	69.599999	1943	79.06983254	DE
52	14.55	21.1944646759	68.65	87.8	61.1	1630	73.81223398	DE
156	31.55	61.0842207164	51.65	87.8	48.44	1139	69.01974978	DE
260	7.4	9.76253298153	75.8	87.8	41.06	837	68.56569155	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	83.45	0.5	0.60	82.8	83.599999	82.45	189
1782419100	82.95	0.25	0.30	83.099999	83.8	82.75	352
1782332700	82.7	-2.6	-3.05	85.3	85.3	82.4	522
1782246300	85.3	1.55	1.85	83.3	85.349999	82.9	1178
1782159900	83.75	0.15	0.18	83.7	84.599999	83.7	1054
1781900700	83.599999	-0.5	-0.59	83.95	84.5	83.349999	676
1781814300	84.099999	-0.6	-0.71	84.599999	84.95	84.099999	717
1781727900	84.7	1.05	1.26	84	84.849999	83.65	674
1781641500	83.65	0.15	0.18	83.45	84.25	83.15	739
1781555100	83.5	0.45	0.54	84.4	84.4	83.15	1317
1781295900	83.05	2.2	2.72	81.15	83.05	80.95	768
1781209500	80.849999	0.5	0.62	80.95	81.3	79.5	1050
1781123100	80.349999	-1	-1.23	81.05	81.45	80	1423
1781036700	81.349999	-4.2	-4.91	84	84	79.8	915
1780950300	85.55	0.3	0.35	85.4	86	84.75	1982
1780691100	85.25	0.9	1.07	84.3	85.75	83.9	1051
1780604700	84.349999	0.25	0.30	83.599999	84.75	83.55	1002
1780518300	84.099999	-0.35	-0.41	85.5	85.5	82.9	1837
1780431900	84.45	-0.2	-0.24	84.9	85.099999	84	1424
1780345500	84.65	0.8	0.95	84.349999	85.15	83.65	1827
1780086300	83.849999	-0.45	-0.53	84.55	84.599999	83.55	1302
1779999900	84.3	-0.85	-1.00	84.7	85.25	83.9	1460
1779913500	85.15	-1.6	-1.84	86.75	86.8	85	487
1779827100	86.75	-0.75	-0.86	87.6	87.8	86	1077
1779740700	87.5	1.85	2.16	86.55	87.5	86.45	1487
1779481500	85.65	-0.95	-1.10	86.5	86.65	85.45	2157
1779395100	86.6	0.65	0.76	85.75	86.8	85.75	779
1779308700	85.95	0.75	0.88	84.8	86.35	84.5	1909
1779222300	85.2	0.6	0.71	84.55	85.75	84.25	1300
1779135900	84.599999	-0.5	-0.59	84.15	85	83.8	2223
1778876700	85.099999	-0.85	-0.99	85.95	86.05	84.45	1461
1778790300	85.95	-0.3	-0.35	86.05	86.7	85.65	2962
1778703900	86.25	0.7	0.82	85.75	86.25	84.45	2761
1778617500	85.55	-1.15	-1.33	85.95	86.3	84.3	2904
1778531100	86.7	0.8	0.93	86.6	86.7	85.3	8100
1778271900	85.9	0.95	1.12	85.15	86.05	83.75	4037
1778185500	84.95	0.8	0.95	84.349999	85.849999	84.099999	10564
1778099100	84.15	1	1.20	84	86.3	82.849999	2827
1778012700	83.15	1.25	1.53	82.099999	83.599999	82.099999	2260
1777926300	81.9	-0.55	-0.67	82.3	83.099999	81.5	2015
1777580700	82.45	1.55	1.92	80.55	82.45	80.55	1597
1777494300	80.9	4.3	5.61	79.5	81.349999	78.5	11449
1777407900	76.599999	0.05	0.07	76.599999	77	75.849999	648
1777321500	76.55	0.05	0.07	76.65	77.05	76.349999	321
1777062300	76.5	-0.95	-1.23	77.05	77.05	76	326
1776975900	77.45	-0.35	-0.45	77.15	77.7	76.8	125
1776889500	77.8	0.3	0.39	78.2	78.2	77.2	330
1776803100	77.5	-0.05	-0.06	77.849999	78.55	77.5	224
1776716700	77.55	-1.2	-1.52	78.3	79	77.4	620
1776457500	78.75	2	2.61	77	79.4	76.65	1919
1776371100	76.75	-0.7	-0.90	77.8	77.9	76.349999	532
1776284700	77.45	-0.3	-0.39	77.45	78.7	77.25	1658
1776198300	77.75	1.6	2.10	76.099999	77.75	76.099999	758
1776111900	76.15	0.65	0.86	75.15	76.15	74.599999	574
1775852700	75.5	-0.6	-0.79	76.05	76.349999	75.099999	424
1775766300	76.099999	0.75	1.00	75.099999	76.3	74.8	520
1775679900	75.349999	2.4	3.29	76.25	76.7	74.95	1204
1775593500	72.95	-1.1	-1.49	74.7	74.7	72.25	1549
1775161500	74.05	-1.75	-2.31	74.7	74.75	73.599999	2167
1775075100	75.8	1.75	2.36	74.849999	76.3	74.849999	371
1774988700	74.05	0.65	0.89	73.75	74.349999	72.849999	1547
1774902300	73.4	1.1	1.52	72.349999	73.4	72.099999	337