Anadolu Efes Biracilik Ve Malt Sanayi SA (PK)【AEBZY】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	0.02385	6.02044680045	0.39615	0.42	0.3733	6097	0.38288115	CS
4	0.04095	10.8033240997	0.37905	0.42	0.3629	56281	0.38627919	CS
12	0.05625	15.4639175258	0.36375	0.42	0.3376	123134	0.38025347	CS
26	0.11255	36.607578468	0.30745	0.4652	0.2975	103686	0.39088639	CS
52	-0.26	-38.2352941176	0.68	0.8	0.2608	63268	0.37713578	CS
156	-0.13	-23.6363636364	0.55	1.95	0.2608	56478	0.86681296	CS
260	-0.13	-23.6363636364	0.55	1.95	0.2608	47004	0.81584246	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	0.42	0.02555	6.48	0.42	0.42	0.42	18128
1782941280	0.39445	0	0.00	0.39445	0.39445	0.39445	0
1782854880	0.39445	0.02115	5.67	0.39445	0.39445	0.39445	5524
1782768300	0.3733	-0.0164	-4.21	0.39615	0.3967	0.3733	6670
1782508800	0.3897	0	0.00	0.3897	0.3897	0.3897	0
1782422400	0.3897	0	0.00	0.3897	0.3897	0.3897	0
1782336000	0.3897	0.0047	1.22	0.3632	0.3897	0.3632	20632
1782249900	0.385	0	0.00	0.385	0.385	0.385	0
1782163500	0.385	-0.004	-1.03	0.39	0.39	0.385	250791
1781818140	0.389	0.0261	7.19	0.3988	0.4	0.389	226007
1781731740	0.3629	-0.0108	-2.89	0.4	0.4	0.3629	24091
1781645340	0.3736999	-0.0225	-5.68	0.4	0.40148	0.3736999	23072
1781558940	0.3962	0.00815	2.10	0.3965	0.42	0.3962	58150
1781299740	0.38805	0.0158	4.24	0.38805	0.38805	0.38805	604
1781213220	0.37225	-0.0068	-1.79	0.37265	0.37265	0.37225	3252
1781126940	0.37905	0	0.00	0.37905	0.37905	0.37905	0
1781040540	0.37905	0.00905	2.45	0.37905	0.37905	0.37905	296
1780954140	0.37	0	0.00	0.37	0.37	0.37	0
1780694940	0.37	0	0.00	0.37	0.37	0.37	0
1780608540	0.37	0	0.00	0.37	0.37	0.37	0
1780522140	0.37	0.0013	0.35	0.37	0.37	0.37	8000
1780435740	0.3687	0	0.00	0.3687	0.3687	0.3687	0
1780349340	0.3687	-0.0016	-0.43	0.3687	0.3687	0.3687	119
1780090080	0.3703	0.0103	2.86	0.36	0.3703	0.36	3186
1780003320	0.36	-0.01	-2.70	0.39025	0.39025	0.36	4080
1779917340	0.37	-0.05	-11.90	0.36	0.37	0.36	5664
1779830520	0.42	0	0.00	0.42	0.42	0.42	0
1779484920	0.42	0.02	5.00	0.4099999	0.42	0.4099999	7300
1779398880	0.4	-0.02	-4.76	0.3661	0.4	0.33922	8672
1779312540	0.42	0	0.00	0.42	0.42	0.42	0
1779226140	0.42	0	0.00	0.42	0.42	0.42	0
1779139740	0.42	0.03224	8.31	0.382	0.42	0.382	16572
1778880300	0.38776	0	0.00	0.38776	0.38776	0.38776	0
1778793900	0.38776	0.00776	2.04	0.38	0.39684	0.38	231848
1778707380	0.38	-0.005	-1.30	0.3992	0.3992	0.3748	21830
1778621340	0.385	-0.0173	-4.30	0.4025	0.4025	0.385	6913
1778534940	0.4023	0.0123	3.15	0.4099999	0.4099999	0.3846	142632
1778275200	0.39	-0.0125	-3.11	0.38345	0.39	0.38345	70454
1778188800	0.4025	0.0325	8.78	0.38	0.42	0.38	1275700
1778102520	0.37	-0.0011	-0.30	0.384	0.39	0.37	1212614
1778016000	0.3711	0.0038	1.03	0.373	0.373	0.37	29940
1777930140	0.3673	-0.0027	-0.73	0.37	0.37	0.3673	135808
1777671000	0.37	0	0.00	0.37	0.37	0.37	0
1777584540	0.37	0.017	4.82	0.37	0.37	0.36	100047
1777498200	0.353	0	0.00	0.353	0.353	0.353	0
1777411800	0.353	-0.0177	-4.77	0.37	0.37	0.353	20000
1777325400	0.3706999	0.0006999	0.19	0.37	0.3706999	0.37	101856
1777065780	0.37	0.0036	0.98	0.36	0.38	0.36	251655
1776979740	0.3664	-0.0132	-3.48	0.3664	0.3664	0.3664	10000
1776893340	0.3796	0	0.00	0.3796	0.3796	0.3796	0
1776806940	0.3796	0.0274	7.78	0.3796	0.3796	0.3796	1143
1776720540	0.3522	-0.0377	-9.67	0.378836	0.4	0.3522	533522
1776461340	0.3899	0	0.00	0.3899	0.3899	0.3899	0
1776374940	0.3899	0.0504	14.85	0.3729	0.3899	0.36752	3230
1776288360	0.3395	-0.03955	-10.43	0.3528	0.3631	0.3376	95793
1776201600	0.37905	0	0.00	0.37905	0.37905	0.37905	0
1776115200	0.37905	0	0.00	0.37905	0.37905	0.37905	0
1775856000	0.37905	-0.00095	-0.25	0.37905	0.37905	0.37905	1396
1775770140	0.38	0.0012	0.32	0.36375	0.38	0.36375	6283
1775683740	0.3788	0	0.00	0.3788	0.3788	0.3788	0
1775597340	0.3788	0	0.00	0.3788	0.3788	0.3788	0
1775510940	0.3788	0.0197001	5.49	0.3449999	0.3788	0.3449999	3875