Avolta AG【D2J】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	3.85	7.09023941068	54.3	60.3	54.3	110	57.74647727	DE
4	5.55	10.5513307985	52.6	60.3	49.64	282	52.3515091	DE
12	5.55	10.5513307985	52.6	60.3	45.7	187	51.80970174	DE
26	7.65	15.1485148515	50.5	60.3	45.7	221	52.18805584	DE
52	10.75	22.6793248945	47.4	60.3	44.46	193	50.42126754	DE
156	16.15	38.4523809524	42	60.3	42	189	50.00052058	DE
260	16.15	38.4523809524	42	60.3	42	189	50.00052058	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	58.2	-2.1	-3.48	59.75	59.75	58.2	1017
1782419100	60.3	1.55	2.64	60.15	60.3	60.15	57
1782332700	58.75	2.3	4.07	56.45	58.85	56.45	190
1782246300	56.45	2.15	3.96	56	56.45	56	153
1782159900	54.3	-2.85	-4.99	54.3	54.3	54.3	40
1781900700	57.15	0	0.00	57.15	57.15	57.15	0
1781814300	57.15	0	0.00	57.15	57.15	57.15	0
1781727900	57.15	0.95	1.69	57.2	57.2	57	56
1781641500	56.2	-0.15	-0.27	57.2	57.2	56.2	30
1781555100	56.35	2.15	3.97	55.45	56.7	55.45	228
1781295900	54.2	2.1	4.03	54.5	54.5	54.2	315
1781209500	52.1	0.7	1.36	51.85	52.1	51.85	108
1781123100	51.4	0.5	0.98	51.55	51.55	51.4	48
1781036700	50.9	0	0.00	50.9	50.9	50.9	0
1780950300	50.9	-1.35	-2.58	50.9	50.9	50.9	10
1780691100	52.25	0	0.00	52.25	52.25	52.25	0
1780604700	52.25	0.95	1.85	52.25	52.25	52.25	2
1780518300	51.3	0.3	0.59	50.3	51.6	50.3	1676
1780431900	51	0.5	0.99	50.55	51.3	49.64	881
1780345500	50.5	-3.45	-6.39	54	54.6	50.2	681
1780086300	53.95	1.8	3.45	52.6	53.95	52.6	31
1779999900	52.15	0.3	0.58	52.15	52.15	52.15	50
1779913500	51.85	0.25	0.48	53.2	53.2	51.85	2
1779827100	51.6	0.15	0.29	51.8	51.8	51.6	52
1779740700	51.45	1.15	2.29	51.25	51.45	51.25	9
1779481500	50.3	0	0.00	50.3	50.3	50.3	0
1779395100	50.3	-0.15	-0.30	50.5	50.5	50.3	28
1779308700	50.45	0.95	1.92	49.12	50.75	49.12	226
1779222300	49.5	0	0.00	49.5	49.5	49.5	0
1779135900	49.5	0.82	1.68	48.08	49.5	48.08	9
1778876700	48.68	0	0.00	48.68	48.68	48.68	0
1778790300	48.68	0.28	0.58	48.68	48.68	48.68	6
1778703900	48.4	0	0.00	48.4	48.4	48.4	0
1778617500	48.4	-0.24	-0.49	48.4	48.4	48.4	603
1778531100	48.64	-1.91	-3.78	48.64	48.64	48.64	6
1778271900	50.55	-0.2	-0.39	49.86	50.55	49.86	232
1778185500	50.75	0.3	0.59	49.46	50.8	49.46	45
1778099100	50.45	3.47	7.39	49.2	50.6	49.2	364
1778012700	46.98	0.74	1.60	46.36	46.98	46.36	66
1777926300	46.24	0.54	1.18	47.12	47.12	46.24	273
1777580700	45.7	0	0.00	45.7	45.7	45.7	0
1777494300	45.7	-1.06	-2.27	45.82	45.82	45.7	21
1777407900	46.76	-2.98	-5.99	49.32	49.32	46.76	636
1777321500	49.74	-0.12	-0.24	50.05	50.05	49.74	26
1777062300	49.86	-1.44	-2.81	51	51	48.98	183
1776975900	51.3	-1.05	-2.01	51.3	51.3	51.3	52
1776889500	52.35	-3.45	-6.18	53.05	53.25	52.35	86
1776803100	55.8	-1.4	-2.45	57.3	57.3	55.8	6
1776716700	57.2	0.25	0.44	56.45	57.2	56.45	101
1776457500	56.95	-0.05	-0.09	56.95	56.95	56.95	16
1776371100	57	1.5	2.70	57	57	57	10
1776284700	55.5	-0.4	-0.72	55.7	56.15	55.5	141
1776198300	55.9	0.2	0.36	56.25	56.45	55.9	267
1776111900	55.7	-0.45	-0.80	55.7	55.7	55.7	18
1775852700	56.15	-0.4	-0.71	56.4	56.4	56.15	20
1775766300	56.55	0.8	1.43	55.8	56.55	55.8	646
1775679900	55.75	3.15	5.99	55.95	56.75	55.75	221
1775593500	52.6	-0.4	-0.75	52.6	52.6	52.6	25
1775161500	53	0.45	0.86	53.05	53.3	53	51
1775075100	52.55	1.15	2.24	53.15	53.15	52.55	81
1774988700	51.4	0	0.00	51.4	51.4	51.4	0
1774902300	51.4	-0.35	-0.68	51.4	51.4	51.4	1
1774646700	51.75	0	0.00	51.75	51.75	51.75	0