Acciona Sa (PK)【ACXIF】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	13.103	4.74364822498	276.222	300	271.75	297	295.37610783	CS
4	-23.552	-7.52755875312	312.877	315.59	271.75	617	299.52946985	CS
12	25.15	9.52020440996	264.175	316.6	234.305	330	292.70309593	CS
26	82.375	39.8043005557	206.95	316.6	206.95	460	266.31363359	CS
52	118.3564	69.2269808608	170.9686	316.6	170.5	358	253.08853876	CS
156	113.615	64.6605201753	175.71	316.6	106.25	230	219.70719534	CS
260	117.575	68.4570596798	171.75	316.6	106.25	170	213.06995517	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040540	289.325	-1.38	-0.47	274.29	289.325	274.29	12
1780954140	290.7	-5.33	-1.80	289.02499	290.7	275.625	128
1780694940	296.02999	3.58	1.22	274.3	296.02999	271.75	1018
1780608540	292.45	-7.55	-2.52	290	292.45	290	34
1780522140	300	0	0.00	300	300	300	0
1780435740	300	4.25	1.44	276.22199	300	276.22199	7
1780349340	295.75	-4.13	-1.38	273.2	295.75	273.2	165
1780090080	299.882	-2.07	-0.68	302.35	302.35	288.1	330
1780003320	301.95	-0.35	-0.12	292.75	301.95	283.55	1028
1779917340	302.3	0.23	0.07	302	302.3	281.85199	96
1779830940	302.075	11.78	4.06	311.415	311.415	292.735	23
1779484920	290.2962	-9.59	-3.20	300	303.486	288.445	67
1779398880	299.89	16.7	5.90	292.31	299.89	280	8079
1779312300	283.1875	3.61	1.29	300.25	300.25	283.1875	17
1779225660	279.58	-32.42	-10.39	306.23	306.23	279.58	18
1779139740	312	9.06	2.99	312.285	312.685	301.4845	25
1778880000	302.94	-12.65	-4.01	302.94	302.94	284.45999	26
1778793900	315.58999	3.62	1.16	314.97	315.58999	293.55	25
1778707380	311.97	-0.91	-0.29	310.96499	311.97	310.96499	9
1778621340	312.877	-2.97	-0.94	312.877	312.877	312.877	4
1778534940	315.85	3.52	1.13	316.6	316.6	300.598	48
1778275200	312.33499	18.79	6.40	312.33499	312.33499	293.415	9
1778188800	293.54	-11.84	-3.88	312.56	312.56	293.54	21
1778102520	305.375	14.88	5.12	305.349	305.375	305.349	43
1778016000	290.5	8.34	2.95	294.7155	294.7155	290.5	24
1777930140	282.164	-7.5	-2.59	286.25	295.981	282.164	17
1777671000	289.66	-3.51	-1.20	293.25	305.56099	289.66	10
1777584540	293.165	0.21	0.07	293.065	293.165	293.065	15
1777498140	292.95999	0.96	0.33	289.1738	292.95999	282	55
1777411800	292	10.93	3.89	290.315	292	276.83499	51
1777325400	281.069	-1.93	-0.68	285.39999	285.39999	281.069	197
1777065780	283	8	2.91	275.8	283	275.8	38
1776979740	275	-12.85	-4.46	287.85	287.85	275	18
1776893280	287.85	2.4	0.84	276.285	287.85	276.285	38
1776806940	285.45	-5.65	-1.94	284.40499	285.45	276.045	42
1776720540	291.1	-4.67	-1.58	283.372	291.1	283.372	17
1776460800	295.77	10.77	3.78	285	295.77	279.29	500
1776374940	285	0	0.00	277.35	285	277.35	36
1776288360	285	0	0.00	280	285	279.08	108
1776202140	285	0	0.00	278.45	285	278.188	5024
1776115740	285	15.95	5.93	275	285	272.595	26
1775856000	269.05	-14.17	-5.00	276.409	276.409	269.05	2
1775770140	283.218	-2.28	-0.80	278.0065	283.218	270.5435	70
1775683500	285.5	9.6	3.48	278.37	285.5	274.851	16
1775596800	275.89999	-1.8	-0.65	274.27999	281.42	259.7	42
1775510520	277.7	0	0.00	277.7	277.7	277.7	0
1775164920	277.7	1.85	0.67	253.395	277.7	253.395	38
1775078400	275.85	6.92	2.57	268.8045	275.85	264.748	26
1774992540	268.93	26.78	11.06	262.5	273.26	257.68	36
1774906080	242.15	-7.85	-3.14	260.46499	260.46499	242.15	34
1774646940	250	3.55	1.44	250	250	250	20
1774560480	246.45	-9.46	-3.70	238.45	254.457	238.45	70
1774473900	255.907	9.56	3.88	257.8	257.8	240.7	67
1774387560	246.345	-8.22	-3.23	245	246.345	234.305	26
1774300800	254.566	3.53	1.40	255	255	241.1055	424
1774041960	251.04	1.79	0.72	245.4155	251.04	240.7052	40
1773955740	249.25	-8.85	-3.43	247.735	257.20999	247.73	72
1773869340	258.1	-7.65	-2.88	256.555	258.1	256.555	16
1773782700	265.75	22.7	9.34	264.175	265.75	264.175	36
1773696120	243.05	-3.71	-1.50	244.595	244.595	243.05	2
1773437340	246.756	-8.29	-3.25	259.395	259.6	246.647	54
1773350400	255.05	-3.58	-1.38	255.05	255.05	253.515	9
1773264540	258.63	-2.57	-0.98	254.5825	258.63	250.02	199
1773178080	261.2	11	4.39	252.1	261.2	247.52	6510