Atos Group【AXI1】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	-2.36	-6.72748004561	35.08	35.44	32.56	12969	33.94798509	DE
4	-7.66	-18.9697870233	40.38	44.74	32.56	19010	36.87609732	DE
12	-2.34	-6.67427267541	35.06	45.56	32.26	19503	36.78616223	DE
26	-14.78	-31.1157894737	47.5	61.24	32.26	18069	40.23190218	DE
52	0.255	0.785461265979	32.465	63.3	26.755	16723	41.31830691	DE
156	-3.685	-10.1222359566	36.405	63.3	26.755	16419	40.81632121	DE
260	-3.685	-10.1222359566	36.405	63.3	26.755	16419	40.81632121	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
1782505500	32.799999	-0.68	-2.03	33.24	33.24	32.56	14006
1782419100	33.479999	0.22	0.66	33.42	33.82	33	10635
1782332700	33.259999	-0.74	-2.18	34.22	34.22	33.02	9625
1782246300	34	-0.38	-1.11	34.299999	35.36	33.76	10528
1782159900	34.38	0.16	0.47	34.26	34.68	33.86	11167
1781900700	34.22	-0.84	-2.40	35.08	35.44	33.64	22892
1781814300	35.06	-1.54	-4.21	36.88	37.44	33.54	28075
1781727900	36.6	0.44	1.22	36.34	37.56	35.659999	15962
1781641500	36.159999	-0.7	-1.90	36.84	37.86	36.02	19404
1781555100	36.86	1.38	3.89	35.88	37.54	35.58	34524
1781295900	35.479999	0.98	2.84	34.58	35.58	34.4	35620
1781209500	34.5	0.16	0.47	33.86	34.5	33.299999	12985
1781123100	34.34	-1.4	-3.92	36.04	36.04	33.78	12182
1781036700	35.74	-1.3	-3.51	37.26	37.299999	35	19504
1780950300	37.04	-0.78	-2.06	37.619999	37.7	36.34	14790
1780691100	37.82	-1.82	-4.59	39.44	39.44	37.04	17163
1780604700	39.64	0.6	1.54	39	39.88	38.18	16104
1780518300	39.04	-1.96	-4.78	40.979999	41.26	38.4	16253
1780431900	41	0.12	0.29	41.6	44.74	40.5	25095
1780345500	40.88	-0.02	-0.05	40.86	41.86	40.22	16466
1780086300	40.9	0.68	1.69	40.38	40.9	39.52	31223
1779999900	40.22	-1.82	-4.33	41.68	42	39.2	22801
1779913500	42.04	-1.38	-3.18	43.48	43.76	42.02	9859
1779827100	43.42	-1.48	-3.30	44.88	45.24	43.02	10223
1779740700	44.9	0.9	2.05	44.2	45.56	42.92	6996
1779481500	44	2.66	6.43	41.42	44.36	40.92	21633
1779395100	41.34	0.94	2.33	40.88	41.6	39.4	30224
1779308700	40.4	0.64	1.61	39.979999	40.84	38.9	13994
1779222300	39.76	1.12	2.90	38.74	41.9	38.479999	21268
1779135900	38.64	0.34	0.89	38.14	39	37.54	20944
1778876700	38.299999	-0.26	-0.67	38.42	38.799999	37.619999	17857
1778790300	38.56	1.76	4.78	36.84	38.7	36.82	12471
1778703900	36.799999	0.46	1.27	36.619999	37.9	35.9	31937
1778617500	36.34	-0.3	-0.82	36.74	37.119999	34.88	13919
1778531100	36.64	-0.52	-1.40	36.78	37.78	35.74	20181
1778271900	37.159999	0.36	0.98	36.72	37.42	36.159999	19095
1778185500	36.799999	2.22	6.42	34.52	38.32	34.52	26124
1778099100	34.58	-0.26	-0.75	34.88	36.22	34.299999	27618
1778012700	34.84	-0.32	-0.91	35	35.119999	34.1	11902
1777926300	35.159999	2.04	6.16	33.36	35.18	33.2	17057
1777580700	33.119999	-0.08	-0.24	33.259999	33.299999	32.64	12877
1777494300	33.2	-0.98	-2.87	34.2	34.46	32.56	19474
1777407900	34.18	-0.26	-0.75	34.32	34.44	33.299999	13638
1777321500	34.44	-0.22	-0.63	34.659999	34.72	33.9	8342
1777062300	34.659999	0.66	1.94	33.94	34.74	33.619999	21023
1776975900	34	-2.36	-6.49	36	36.02	33.36	32487
1776889500	36.36	-0.44	-1.20	36.08	38.38	34.9	39155
1776803100	36.799999	-0.26	-0.70	37.299999	38.72	34.6	41341
1776716700	37.06	-1.36	-3.54	38.02	38.42	36.799999	8320
1776457500	38.42	1.46	3.95	37.22	39	37.22	7262
1776371100	36.96	1.3	3.65	35.84	38.74	35.44	22765
1776284700	35.659999	0.54	1.54	35.119999	35.7	34.54	18574
1776198300	35.119999	0.66	1.92	34.72	36.119999	34.28	18782
1776111900	34.46	0.3	0.88	33.68	35.479999	33.4	18164
1775852700	34.159999	0.28	0.83	33.4	34.5	33.34	33052
1775766300	33.88	-0.22	-0.65	33.96	34.4	32.659999	10932
1775679900	34.1	0.96	2.90	34.02	36.24	33.9	27490
1775593500	33.14	-2.18	-6.16	35.06	35.24	32.259999	21680
1775161500	35.315	-1.36	-3.70	35.915	35.994999	33.685	13728
1775075100	36.67	2.49	7.27	34.494999	36.67	33.695	30084
1774988700	34.185	0.21	0.62	34.4	34.695	33.5	8309
1774902300	33.975	-1.14	-3.26	35	35	32.695	22480
1774646700	35.119999	-2.23	-5.96	37.325	37.88	34.9	26413