Axfood AB【AXL1】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	-0.45	-1.83001220008	24.59	24.59	23.67	56	24.02077381	DE
4	-1.25	-4.92319810949	25.39	25.39	23.67	74	24.82181818	DE
12	-6.82	-22.0284237726	30.96	31.43	23.67	239	28.28411681	DE
26	-1.12	-4.43388756928	25.26	32.049999	23.67	196	28.59161873	DE
52	-1.94	-7.43865030675	26.08	32.049999	23.67	178	28.12849442	DE
156	-1.94	-7.43865030675	26.08	32.049999	23.67	178	28.12849442	DE
260	-1.94	-7.43865030675	26.08	32.049999	23.67	178	28.12849442	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
1780691100	24.18	0.28	1.17	24.28	24.28	24.18	70
1780604700	23.9	0	0.00	23.9	23.9	23.9	0
1780518300	23.9	0	0.00	23.9	23.9	23.9	0
1780431900	23.9	-0.69	-2.81	24.1	24.1	23.67	97
1780345500	24.59	-0.09	-0.36	24.59	24.59	24.59	1
1780086300	24.68	0	0.00	24.68	24.68	24.68	0
1779999900	24.68	0	0.00	24.68	24.68	24.68	0
1779913500	24.68	-0.15	-0.60	24.63	24.68	24.63	113
1779827100	24.83	-0.19	-0.76	24.76	24.87	24.76	116
1779740700	25.02	-0.03	-0.12	25.02	25.02	25.02	2
1779481500	25.05	0	0.00	25.05	25.05	25.05	0
1779395100	25.05	0	0.00	25.05	25.05	25.05	0
1779308700	25.05	-0.15	-0.60	25.05	25.05	25.05	1
1779222300	25.2	0.34	1.37	25.38	25.38	25.2	15
1779135900	24.86	-0.07	-0.28	24.86	24.86	24.86	58
1778876700	24.93	0.08	0.32	24.93	24.93	24.93	1
1778790300	24.85	0	0.00	24.85	24.85	24.85	0
1778703900	24.85	-0.25	-1.00	24.85	24.85	24.85	25
1778617500	25.1	-0.29	-1.14	25.15	25.16	25.1	435
1778531100	25.39	-0.72	-2.76	25.39	25.39	25.39	34
1778271900	26.11	0	0.00	26.11	26.11	26.11	0
1778185500	26.11	-0.14	-0.53	26.11	26.11	26.11	1
1778099100	26.25	0.2	0.77	26.23	26.3	26.23	184
1778012700	26.05	0	0.00	26.05	26.05	26.05	0
1777926300	26.05	-0.28	-1.06	26.42	26.42	26.01	1844
1777580700	26.33	0.1	0.38	26.1	26.33	25.86	213
1777494300	26.23	-0.21	-0.79	26.15	26.23	26.15	30
1777407900	26.44	-0.13	-0.49	26.4	26.44	26.38	41
1777321500	26.57	0.14	0.53	26.34	26.57	26.34	11
1777062300	26.43	-0.55	-2.04	27.16	27.16	26.42	43
1776975900	26.98	-2.83	-9.49	27.84	27.86	26.98	458
1776889500	29.81	0	0.00	29.81	29.81	29.81	0
1776803100	29.81	0	0.00	29.81	29.81	29.81	0
1776716700	29.81	-0.11	-0.37	29.81	29.81	29.81	1
1776457500	29.92	0.2	0.67	29.82	29.96	29.82	629
1776371100	29.72	0.61	2.10	29.67	29.72	29.67	639
1776284700	29.11	0	0.00	29.11	29.11	29.11	0
1776198300	29.11	-0.16	-0.55	29.64	29.64	29.11	72
1776111900	29.27	-0.37	-1.25	29.27	29.27	29.27	1
1775852700	29.64	-1.77	-5.64	29.64	29.64	29.64	1
1775766300	31.41	0	0.00	31.41	31.41	31.41	0
1775679900	31.41	1.64	5.51	31.41	31.41	31.41	1
1775593500	29.77	-0.91	-2.97	30.36	30.36	29.77	430
1775161500	30.68	1	3.37	29.8	30.72	29.8	969
1775075100	29.68	0.39	1.33	29.68	29.68	29.68	1
1774988700	29.29	0.17	0.58	29.54	29.54	29.29	898
1774902300	29.12	0.5	1.75	29.08	29.14	29.08	693
1774646700	28.62	0	0.00	28.62	28.62	28.62	0
1774560300	28.62	0	0.00	28.62	28.62	28.62	0
1774473900	28.62	0.66	2.36	28.62	28.62	28.62	8
1774387500	27.96	0	0.00	27.96	27.96	27.96	0
1774301100	27.96	-1.59	-5.38	27.96	27.96	27.96	32
1774041900	29.55	-0.05	-0.17	29.52	29.55	29.45	50
1773955500	29.6	-0.3	-1.00	29.6	29.6	29.6	100
1773869100	29.9	-1.53	-4.87	29.98	29.98	29.86	1466
1773782700	31.43	0.49	1.58	31.17	31.43	31.17	24
1773696300	30.94	0.23	0.75	30.96	30.96	30.94	3
1773437100	30.71	0	0.00	30.71	30.71	30.71	0
1773350700	30.71	0.31	1.02	29.94	30.71	29.82	31
1773264300	30.4	0	0.00	30.4	30.4	30.4	0
1773177900	30.4	0	0.00	30.4	30.4	30.4	0
1773091500	30.4	0	0.00	30.4	30.4	30.4	0