Aedifica SA【AOO】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	-4.25	-5.95655229091	71.349999	71.75	67	89	69.40945946	DE
4	-5.150001	-7.12802906574	72.25	73.7	66.7	307	70.33651294	DE
12	-4.400001	-6.15384755245	71.5	75.4	66.7	351	71.27191557	DE
26	0.75	1.13036927099	66.349999	80.099999	63.15	309	71.85168514	DE
52	1.099999	1.66666515152	66	80.099999	59.8	227	69.59314067	DE
156	5.499999	8.92856980519	61.6	80.099999	47.8	196	63.94575178	DE
260	5.499999	8.92856980519	61.6	80.099999	47.8	196	63.94575178	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
1780518300	67	-0.65	-0.96	67.2	67.349999	67	212
1780431900	67.65	-2	-2.87	69.599999	69.599999	67.65	138
1780345500	69.65	-1.9	-2.66	70.9	71.05	69.599999	185
1780086300	71.55	0.65	0.92	71.45	71.65	71.45	11
1779999900	70.9	-0.1	-0.14	70.9	70.9	70.9	2
1779913500	71	-0.3	-0.42	71.349999	71.75	71	108
1779827100	71.3	-0.35	-0.49	71.4	71.7	71.099999	218
1779740700	71.65	0.45	0.63	72.45	72.45	71.65	29
1779481500	71.2	-0.8	-1.11	71.15	71.5	71.099999	136
1779395100	72	0.45	0.63	71.45	72.099999	71.45	101
1779308700	71.55	3.15	4.61	68.25	71.55	68.25	530
1779222300	68.4	0.7	1.03	68.3	69.599999	68.05	1621
1779135900	67.7	0	0.00	67.599999	67.7	66.7	167
1778876700	67.7	-0.65	-0.95	68.25	68.25	67.7	2
1778790300	68.349999	-2.9	-4.07	67.8	68.349999	67.7	607
1778703900	71.25	0.45	0.64	70.849999	71.25	70.599999	132
1778617500	70.8	-1.2	-1.67	71.2	71.65	70.8	301
1778531100	72	-0.5	-0.69	73.15	73.7	71.849999	573
1778271900	72.5	-0.1	-0.14	72.599999	72.599999	71.849999	232
1778185500	72.599999	0.1	0.14	72.4	72.599999	71.9	385
1778099100	72.5	0.5	0.69	72.25	72.849999	71.8	665
1778012700	72	0.4	0.56	71.9	72.3	71.599999	482
1777926300	71.599999	-0.4	-0.56	72.05	72.15	71.099999	102
1777580700	72	1.25	1.77	70.7	72	70.7	281
1777494300	70.75	-2.25	-3.08	71.95	71.95	70.75	48
1777407900	73	-0.3	-0.41	73.3	73.3	72.5	170
1777321500	73.3	0.45	0.62	73.2	73.3	72.849999	111
1777062300	72.849999	0.55	0.76	72.3	72.849999	72.3	286
1776975900	72.3	-1.55	-2.10	73.25	73.3	72.3	1480
1776889500	73.849999	0.4	0.54	73.95	74.25	73.599999	122
1776803100	73.45	-0.6	-0.81	74.099999	74.5	73.45	134
1776716700	74.05	-0.95	-1.27	74.599999	75.3	74.05	270
1776457500	75	0.45	0.60	74.75	75	74.75	63
1776371100	74.55	0	0.00	74.65	75.4	74.4	169
1776284700	74.55	0.8	1.08	73.5	74.7	73.5	302
1776198300	73.75	0.25	0.34	73.7	73.8	73.45	465
1776111900	73.5	0.25	0.34	73.099999	73.7	72.65	140
1775852700	73.25	-0.75	-1.01	73.9	73.9	73.25	527
1775766300	74	0.9	1.23	72.9	74	72.45	159
1775679900	73.099999	2.1	2.96	74.5	74.5	72.65	816
1775593500	71	-0.6	-0.84	71.849999	71.849999	71	422
1775161500	71.599999	0.3	0.42	70	71.599999	69.75	216
1775075100	71.3	1.35	1.93	70.849999	71.3	70.8	426
1774988700	69.95	0.75	1.08	69.55	69.95	69.45	526
1774902300	69.2	1.35	1.99	68.15	69.2	68	106
1774646700	67.849999	-0.5	-0.73	68.25	68.349999	67.75	144
1774560300	68.349999	-0.75	-1.09	68.5	68.5	68.05	304
1774473900	69.099999	-0.4	-0.58	70.5	70.5	68.65	1233
1774387500	69.5	-0.65	-0.93	69.45	70.15	69.349999	287
1774301100	70.15	-0.35	-0.50	70.849999	71.25	68	873
1774041900	70.5	-2.05	-2.83	72.65	72.65	70	1382
1773955500	72.55	-1.2	-1.63	73.7	73.7	71.95	219
1773869100	73.75	0.55	0.75	73.95	74.45	73.7	668
1773782700	73.2	-0.4	-0.54	73	73.849999	73	188
1773696300	73.599999	1.95	2.72	72.599999	73.599999	72.2	106
1773437100	71.65	0.15	0.21	73.099999	73.099999	71.65	167
1773350700	71.5	0.1	0.14	70.95	71.5	70.9	170
1773264300	71.4	-1	-1.38	71.5	71.7	70.5	290
1773177900	72.4	0.3	0.42	72.5	72.849999	72.4	79
1773091500	72.099999	-0.1	-0.14	70.599999	72.099999	70.05	545
1772832300	72.2	0.2	0.28	72.7	72.849999	71.55	631
1772745900	72	-2.3	-3.10	73.75	73.75	71.5	754
1772659500	74.3	-2.6	-3.38	76.65	76.65	73.2	432