Azimut Hldg SPA【HDB】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	-0.23	-0.658271322267	34.94	35.32	34.1	570	34.75987027	DE
4	-2.409999	-6.49245437749	37.119999	37.59	33.159999	601	35.10635435	DE
12	2.03	6.211750306	32.68	37.7	30.93	529	34.67960572	DE
26	-0.12	-0.344530577089	34.83	37.7	30.93	432	34.87302165	DE
52	8.87	34.326625387	25.84	37.7	25.7	443	33.09722538	DE
156	13.15	60.9925788497	21.56	37.7	19.51	370	29.76029807	DE
260	13.15	60.9925788497	21.56	37.7	19.51	370	29.76029807	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
1780518300	34.1	-0.54	-1.56	34.17	34.17	34.1	346
1780431900	34.64	0.33	0.96	35.02	35.13	34.64	1001
1780345500	34.31	-0.7	-2.00	35.31	35.32	34.31	6
1780086300	35.01	0.09	0.26	34.77	35.01	34.77	1233
1779999900	34.92	-0.56	-1.58	34.94	34.94	34.92	266
1779913500	35.479999	0.36	1.03	36	36	35.479999	1528
1779827100	35.119999	0.03	0.09	35.119999	35.119999	35.119999	12
1779740700	35.09	0.33	0.95	35.25	35.25	34.97	156
1779481500	34.76	-0.5	-1.42	34.7	34.76	34.7	1134
1779395100	35.26	0.49	1.41	34.78	35.26	34.78	756
1779308700	34.77	0	0.00	34.4	35.1	34.4	3
1779222300	34.77	0.49	1.43	34.86	34.86	34.77	61
1779135900	34.28	-1.06	-3.00	33.159999	34.28	33.159999	1347
1778876700	35.34	-0.67	-1.86	35.65	35.65	35.34	1308
1778790300	36.01	0	0.00	36.01	36.01	36.01	0
1778703900	36.01	0.47	1.32	35.9	36.01	35.88	108
1778617500	35.54	-0.35	-0.98	35.72	35.83	35.54	322
1778531100	35.89	-0.03	-0.08	35.93	35.93	35.89	291
1778271900	35.92	0.24	0.67	35.659999	35.92	35.29	719
1778185500	35.68	-1.33	-3.59	37.119999	37.59	35	828
1778099100	37.01	0.86	2.38	36.799999	37.04	36.799999	326
1778012700	36.15	0.66	1.86	36.159999	36.2	36.09	1151
1777926300	35.49	-0.17	-0.48	36.35	36.369999	35.49	161
1777580700	35.659999	0	0.00	35.659999	35.659999	35.659999	0
1777494300	35.659999	-0.52	-1.44	36.47	36.47	35.659999	69
1777407900	36.18	-0.78	-2.11	36.75	36.85	36.18	481
1777321500	36.96	0.01	0.03	36.83	37.18	36.83	220
1777062300	36.95	-0.11	-0.30	36.75	36.95	36.74	353
1776975900	37.06	-0.41	-1.09	37.29	37.29	37.06	759
1776889500	37.47	-0.16	-0.43	37.47	37.47	37.47	270
1776803100	37.63	0.52	1.40	37.35	37.7	37.35	347
1776716700	37.11	-0.24	-0.64	36.75	37.33	36.75	230
1776457500	37.35	1.22	3.38	36.28	37.45	36.28	353
1776371100	36.13	0.3	0.84	36.32	36.49	35.78	240
1776284700	35.83	0.18	0.50	35.729999	35.83	35.729999	61
1776198300	35.65	0.64	1.83	35.26	35.65	35.26	379
1776111900	35.01	-0.02	-0.06	34.83	35.01	34.5	1120
1775852700	35.03	0.44	1.27	35.04	35.04	35.01	65
1775766300	34.59	-0.36	-1.03	34.7	34.77	34.59	1249
1775679900	34.95	0.91	2.67	35.03	35.229999	34.78	2091
1775593500	34.04	0.64	1.92	33.6	34.04	33.35	220
1775161500	33.4	-0.06	-0.18	33.009999	33.4	32.77	547
1775075100	33.46	1.14	3.53	32.799999	33.46	32.799999	1083
1774988700	32.32	0.45	1.41	32.07	32.59	32.07	1016
1774902300	31.87	-0.36	-1.12	31.9	31.9	31.78	272
1774646700	32.229999	-0.16	-0.49	32.59	32.59	31.9	453
1774560300	32.39	-0.59	-1.79	32.39	32.39	32.39	181
1774473900	32.979999	0.98	3.06	32.95	32.979999	32.95	2
1774387500	32	-0.22	-0.68	32.61	32.61	31.98	1072
1774301100	32.22	0.63	1.99	31.2	32.22	30.93	536
1774041900	31.59	-0.77	-2.38	32.189999	32.189999	31.59	114
1773955500	32.36	-0.69	-2.09	32.36	32.36	32.36	34
1773869100	33.049999	0.12	0.36	33.25	33.35	33.049999	593
1773782700	32.93	0.67	2.08	32.39	33.009999	32.29	269
1773696300	32.259999	0.3	0.94	32.08	32.35	31.7	455
1773437100	31.96	-0.47	-1.45	32.38	32.549999	31.96	492
1773350700	32.43	-0.62	-1.88	32.68	32.68	32.43	409
1773264300	33.049999	-0.79	-2.33	33.259999	33.43	33.049999	173
1773177900	33.84	1.28	3.93	32.979999	34.17	32.979999	560
1773091500	32.56	-0.56	-1.69	32.04	32.56	31.63	496
1772832300	33.119999	-0.55	-1.63	33.99	33.99	32.78	790
1772745900	33.67	-0.16	-0.47	33.409999	35.07	33.409999	1762
1772659500	33.83	0.3	0.89	33.64	33.83	33.64	320