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	10.364	3.35609806645	308.811	329.45	304.58	62	316.16158654	CS
4	29.175	10.0603448276	290	331.005	271.75	123	301.20625473	CS
12	41.1685	14.8084667085	278.0065	331.005	269.05	327	295.45444377	CS
26	81.825	34.4744048873	237.35	331.005	210	378	274.92244895	CS
52	138.725	76.8772513162	180.45	331.005	174.85	349	254.38222113	CS
156	155.055	94.476602486	164.12	331.005	106.25	227	221.02519402	CS
260	164.385	106.198720848	154.79	331.005	106.25	167	214.99677674	CS

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
1782941280	319.175	11.78	3.83	318.955	319.175	310.66	182
1782854880	307.39999	-16.62	-5.13	329.45	329.45	307.39999	42
1782768300	324.02	5.27	1.65	304.58	324.02	304.58	13
1782509280	318.745	7.11	2.28	318.745	318.745	318.745	8
1782422460	311.635	-1.25	-0.40	308.81099	311.635	308.81099	67
1782336000	312.88	-8.22	-2.56	312.88	312.88	312.88	5
1782250140	321.095	4.85	1.53	321.095	321.095	321.095	9
1782163500	316.245	9.2	3.00	331.005	331.005	316.245	15
1781818140	307.04	-1.11	-0.36	288.5	307.04	288.5	612
1781731740	308.14999	11.57	3.90	300	308.14999	291.94099	28
1781645340	296.576	-7.84	-2.57	292.7	301.82	283.58	12
1781558940	304.411	2.59	0.86	294.305	306.329	292.55	41
1781299740	301.82	21.41	7.64	301.82	301.82	301.82	11
1781213220	280.409	0.86	0.31	275	280.409	275	57
1781126940	279.55	-9.78	-3.38	277.915	279.55	277.915	34
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