Allwyn AG【GF8】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	-0.325	-2.32059978579	14.005	14.245	13.46	9096	13.93378799	DE
4	1.455	11.9018404908	12.225	14.245	11.855	7319	13.29238537	DE
12	-0.61	-4.26871938418	14.29	15.845	11.685	8114	13.36271006	DE
26	-4.64	-25.327510917	18.32	19.09	11.685	8142	14.99525603	DE
52	-5.3	-27.9241306639	18.98	20.86	11.685	5259	15.90839422	DE
156	-2.34	-14.606741573	16.02	20.86	11.685	3386	16.11698756	DE
260	-2.34	-14.606741573	16.02	20.86	11.685	3386	16.11698756	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
1781900700	13.625	-0.06	-0.44	13.68	13.9	13.595	8736
1781814300	13.685	-0.07	-0.47	13.835	13.845	13.46	2766
1781727900	13.75	-0.46	-3.24	14.245	14.245	13.645	8784
1781641500	14.21	0.17	1.17	14.015	14.245	13.795	6522
1781555100	14.045	0.12	0.83	14.19	14.19	13.93	5260
1781295900	13.93	-0.07	-0.46	14.005	14.165	13.895	22146
1781209500	13.995	0.52	3.90	13.5	13.995	13.495	3006
1781123100	13.47	-0.08	-0.55	13.505	13.59	13.27	10080
1781036700	13.545	0.54	4.15	13.085	13.545	13.075	2974
1780950300	13.005	-0.25	-1.89	13.255	13.26	12.9	4232
1780691100	13.255	0.11	0.80	13.09	13.68	13.09	8029
1780604700	13.15	-0.12	-0.87	13.23	13.495	13.1	7904
1780518300	13.265	0.2	1.49	13.045	13.265	12.82	12639
1780431900	13.07	0.59	4.73	12.485	13.205	12.485	7545
1780345500	12.48	0.05	0.40	12.49	12.745	12.3	10078
1780086300	12.43	-0.13	-1.04	12.49	12.49	12.22	3060
1779999900	12.56	-0.41	-3.12	12.865	12.865	12.33	4203
1779913500	12.965	0.06	0.46	12.9	12.965	12.595	3461
1779827100	12.905	0.69	5.69	12.355	12.995	12.1	17239
1779740700	12.21	0.21	1.75	12.185	12.34	11.95	4318
1779481500	12	-0.23	-1.84	12.225	12.225	11.855	2142
1779395100	12.225	0	0.00	12.225	12.225	11.85	5612
1779308700	12.225	0.51	4.35	11.735	12.225	11.735	4628
1779222300	11.715	-0.29	-2.38	12.125	12.125	11.685	9455
1779135900	12	0.07	0.59	11.945	12.095	11.755	9086
1778876700	11.93	-0.24	-1.97	12.12	12.215	11.86	9633
1778790300	12.17	-0.14	-1.10	12.375	12.51	12.125	10627
1778703900	12.305	0.12	0.98	12.175	12.305	12.11	6199
1778617500	12.185	-0.08	-0.65	12.4	12.4	12.09	3652
1778531100	12.265	-0.25	-2.00	12.615	12.76	12.17	9025
1778271900	12.515	-0.49	-3.77	13	13.04	12.34	9519
1778185500	13.005	-0.64	-4.66	13.62	13.74	12.91	5995
1778099100	13.64	0.56	4.28	13.115	13.64	13.115	7532
1778012700	13.08	0.17	1.32	12.915	13.13	12.91	5466
1777926300	12.91	0.37	2.95	12.665	12.96	12.28	14759
1777580700	12.54	-0.23	-1.80	12.715	12.785	12.395	7236
1777494300	12.77	-0.4	-3.00	13.205	13.205	12.4	21467
1777407900	13.165	-0.33	-2.45	13.465	13.5	13.13	3826
1777321500	13.495	0.1	0.75	13.47	13.9	13.36	6376
1777062300	13.395	0.09	0.71	13.23	13.55	13.23	4391
1776975900	13.3	-0.02	-0.15	13.26	13.48	13.13	7319
1776889500	13.32	-0.38	-2.77	13.815	13.815	13.205	7716
1776803100	13.7	-0.14	-1.01	13.87	13.87	13.58	6246
1776716700	13.84	0.24	1.76	13.755	13.84	13.6	7327
1776457500	13.6	-0.23	-1.66	13.82	13.91	13.505	9798
1776371100	13.83	0.01	0.04	13.82	13.955	13.775	6689
1776284700	13.825	-0.08	-0.54	13.79	14.075	13.72	5146
1776198300	13.9	-1	-6.68	14.895	14.895	13.605	17281
1776111900	14.895	-0.21	-1.36	15.215	15.215	14.705	2291
1775852700	15.1	0.23	1.58	14.695	15.8	14.645	20356
1775766300	14.865	-0.42	-2.75	15.2	15.285	14.545	2684
1775679900	15.285	0.1	0.66	15.145	15.505	15.02	3420
1775593500	15.185	0.36	2.39	15.845	15.845	14.655	17953
1775161500	14.83	0.34	2.35	14.23	14.89	14.15	4860
1775075100	14.49	0.57	4.09	13.93	14.62	13.25	5966
1774988700	13.92	0.52	3.88	13.64	13.92	13.17	14329
1774902300	13.4	-0.67	-4.76	14.07	14.09	13.16	14569
1774646700	14.07	-0.04	-0.28	14.29	14.29	13.71	7684
1774560300	14.11	-1.04	-6.86	15.12	15.15	13.92	15359
1774473900	15.15	0.19	1.27	14.4	15.16	14.4	984
1774387500	14.96	-0.07	-0.47	14.98	14.98	14.1	4187
1774301100	15.03	0.8	5.62	14.11	15.25	14.01	6406