Aerovironment Dl 0001【JPX】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	-27.75	-14.6825396825	189	190	156.8	2437	174.79726736	DE
4	16.45	11.3604972376	144.8	190	133.05	2260	160.9094151	DE
12	-25.35	-13.5852090032	186.6	196.75	133.05	1930	163.57838753	DE
26	-89.75	-35.7569721116	251	352.6	133.05	2220	204.55684342	DE
52	-0.44999	-0.278286968354	161.69999	359.5	133.05	2109	227.76190546	DE
156	72.05	80.7735426009	89.2	359.5	89.14	1195	200.35091349	DE
260	72.05	80.7735426009	89.2	359.5	89.14	1195	200.35091349	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
1780691100	161.19999	-14.9	-8.46	173.65	177.25	156.8	1589
1780604700	176.1	11.1	6.73	166.44999	176.55	160.05	2513
1780518300	165	-8.9	-5.12	176.15	176.15	162.8	1749
1780431900	173.9	-3.1	-1.75	176.35	176.45	169.05	1528
1780345500	177	-0.25	-0.14	179.85	180.75	171.1	1820
1780086300	177.25	-6.4	-3.48	189	190	169.05	4576
1779999900	183.65	30.65	20.03	166.5	187.15	166	9124
1779913500	153	-4.35	-2.76	158	161.75	150.1	1837
1779827100	157.35	2.35	1.52	153	161.8	151.44999	3575
1779740700	155	6	4.03	151.44999	157.5	149.19999	1268
1779481500	149	8.75	6.24	139.6	149.85	139.55	1559
1779395100	140.25	0.45	0.32	138.65	142.5	137.4	732
1779308700	139.8	2	1.45	136.69999	140	136.44999	989
1779222300	137.8	-1.75	-1.25	140.05	140.3	135.75	1180
1779135900	139.55	3.25	2.38	136	139.9	134.05	1338
1778876700	136.3	-4.7	-3.33	143.25	143.25	135.05	1480
1778790300	141	2.35	1.69	137.05	142.8	136.19999	1189
1778703900	138.65	-5.2	-3.61	143.9	148.3	133.05	2866
1778617500	143.85	2.15	1.52	140.44999	148.05	140.1	1633
1778531100	141.69999	-1.2	-0.84	144.15	144.6	134.65	2802
1778271900	142.9	0.95	0.67	144.8	145.8	140.05	1443
1778185500	141.94999	-7.1	-4.76	149.19999	150.94999	141.4	1487
1778099100	149.05	5.35	3.72	144.3	150.94999	140.9	3196
1778012700	143.69999	-10.8	-6.99	156.35	157.85	142.25	3602
1777926300	154.5	-11.2	-6.76	159.75	161	152.1	2382
1777580700	165.69999	9	5.74	159.9	165.69999	156.05	616
1777494300	156.69999	-5.2	-3.21	166.15	167.4	155.94999	923
1777407900	161.9	-6.1	-3.63	169.3	169.6	159.69999	1556
1777321500	168	0.1	0.06	167.05	170.4	165.05	864
1777062300	167.9	-4.85	-2.81	171.35	175.8	166.8	1288
1776975900	172.75	-5.7	-3.19	180.25	180.25	168.85	1179
1776889500	178.45	-0.95	-0.53	181.55	190	176.75	2299
1776803100	179.4	13.3	8.01	169.9	188	166.5	3395
1776716700	166.1	4.55	2.82	162	168.15	159.75	2228
1776457500	161.55	-10.05	-5.86	174.2	175.95	158.9	2320
1776371100	171.6	4.8	2.88	170.05	176.2	168.4	2095
1776284700	166.8	1.9	1.15	165.9	168.65	163.44999	2103
1776198300	164.9	-0.85	-0.51	165.65	171.19999	164	2373
1776111900	165.75	13.75	9.05	154.19999	166.25	151.35	1497
1775852700	152	0.55	0.36	153.44999	154.4	149.3	745
1775766300	151.44999	-8.6	-5.37	161.4	164.94999	150.1	2475
1775679900	160.05	0.55	0.34	165	168.55	157.44999	1295
1775593500	159.5	0.75	0.47	161.55	166.44999	157.5	1212
1775161500	158.75	-0.5	-0.31	158.94999	160.94999	154.44999	922
1775075100	159.25	0.8	0.50	159.05	165.55	157.19999	1194
1774988700	158.44999	5.6	3.66	156.8	160.05	153.05	1197
1774902300	152.85	-7.4	-4.62	158.4	164	152.8	2608
1774646700	160.25	-9.7	-5.71	173	173	160.05	1472
1774560300	169.94999	-3	-1.73	170.05	173.75	168.55	1066
1774473900	172.95	2.85	1.68	171.95	176.65	170	1818
1774387500	170.1	-9.25	-5.16	177.55	180.2	167.9	1010
1774301100	179.35	9	5.28	168	181.65	165.85	1589
1774041900	170.35	-12.95	-7.06	184.85	184.85	167.25	2830
1773955500	183.3	-3.8	-2.03	186.5	190.9	178.5	956
1773869100	187.1	-7.35	-3.78	196.5	196.75	186	1269
1773782700	194.45	9.35	5.05	185.85	194.8	182.4	1544
1773696300	185.1	2.6	1.42	183.9	186.4	180.05	2681
1773437100	182.5	-2.65	-1.43	186.6	190.45	181.25	1544
1773350700	185.15	7.25	4.08	178.95	189.95	176.55	3561
1773264300	177.9	3	1.72	171.05	184.5	168	5182
1773177900	174.9	-19.45	-10.01	195	197.55	168.9	2365
1773091500	194.35	-4.95	-2.48	208	208	187.6	4206
1772832300	199.3	8.7	4.56	191.45	202.1	185.25	4569