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	-1.8	-3.42205323194	52.6	54.6	49.64	654	51.07833996	DE
4	0.94	1.88527878059	49.86	54.6	48.08	281	50.66466845	DE
12	-2.2	-4.15094339623	53	57.3	45.7	242	51.37090807	DE
26	-0.45	-0.878048780488	51.25	57.85	45.7	231	51.78200873	DE
52	3.7	7.85562632696	47.1	57.85	44.42	194	50.07623006	DE
156	8.8	20.9523809524	42	57.85	42	193	49.82536614	DE
260	8.8	20.9523809524	42	57.85	42	193	49.82536614	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	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
1774560300	51.75	0.15	0.29	52	52	51.75	130
1774473900	51.6	0.8	1.57	52.15	52.2	51.6	2074
1774387500	50.8	0	0.00	50.8	50.8	50.8	0
1774301100	50.8	2.56	5.31	48.1	50.8	48.1	192
1774041900	48.24	-0.32	-0.66	48.24	48.24	48.24	10
1773955500	48.56	-2.64	-5.16	48.56	48.56	48.56	1
1773869100	51.2	0	0.00	51.2	51.2	51.2	0
1773782700	51.2	-1.1	-2.10	51.55	51.55	51.2	590
1773696300	52.3	-1.35	-2.52	53.1	53.2	52.3	569
1773437100	53.65	0.5	0.94	53	53.65	52.7	202
1773350700	53.15	0.25	0.47	52.55	53.4	52.55	46
1773264300	52.9	2.4	4.75	50.1	53.4	50.1	449
1773177900	50.5	1.44	2.94	50.8	50.9	50.5	407
1773091500	49.06	-1.79	-3.52	49.32	49.32	48.8	11
1772832300	50.85	-0.8	-1.55	51.45	51.45	50.85	86