Aixtron SE (PK)【AIIXY】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	-6.36	-4.72862453532	134.5	140.7	122.75	1334	132.06196193	DR
4	16.29	14.5641484131	111.85	143.05	106.4	1436	133.57408584	DR
12	50.89	65.8770226537	77.25	143.05	74.45	985	115.49336068	DR
26	86.715	209.330114665	41.425	143.05	40	802	106.31440261	DR
52	95.146	288.373643693	32.994	143.05	28.52	608	91.65420266	DR
156	58.72	84.5865744742	69.42	143.05	21.4485	514	73.42350154	DR
260	75.07	141.454682495	53.07	143.05	21.4485	456	70.70296301	DR

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
1780954140	128.13999	5.39	4.39	133.4	133.4	128.13999	469
1780694940	122.75	-15.15	-10.99	126.0602	126.0602	122.75	1471
1780608540	137.9	-2.8	-1.99	134.66	137.9	133	1573
1780522140	140.69999	6.7	5.00	140.69999	140.69999	140.69999	441
1780435740	134	4.37	3.37	133	137.8	133	1935
1780349340	129.63	-13.12	-9.19	134.5	134.5	128	1252
1780090080	142.75	-0.25	-0.17	143	143.05	142.75	2942
1780003320	143	12.2	9.33	140.96	143	136.0557	7361
1779917340	130.8	3.08	2.41	130.8	130.8	130.8	158
1779830940	127.7225	4.54	3.68	124	128.75	123.2	1915
1779485100	123.184	0	0.00	123.184	123.184	123.184	0
1779398700	123.184	0	0.00	123.184	123.184	123.184	0
1779312300	123.184	3.18	2.65	122.26	124.042	122.26	870
1779225660	120	-3.31	-2.68	120	120	120	533
1779139740	123.31	3.31	2.76	124.8254	127.07	118.75	777
1778880000	120	-11.14	-8.50	120	120	120	1023
1778793900	131.144	9.09	7.45	126.4753	131.144	126.4753	319
1778707380	122.05	15.65	14.71	117.9954	122.052	117.9954	628
1778621340	106.4	-5.45	-4.87	106.4	106.4	106.4	390
1778534940	111.85	-5.71	-4.86	111.85	111.85	111.85	824
1778275200	117.56	-1.37	-1.16	117	117.56	116.4	1898
1778188800	118.934	5.93	5.25	118.934	118.934	118.934	223
1778102940	113	0	0.00	113	113	113	0
1778016540	113	0	0.00	113	113	113	0
1777930140	113	2.79	2.53	114.3	119	113	1413
1777671000	110.2068	0	0.00	110.2068	110.2068	110.2068	0
1777584540	110.2068	7.83	7.64	110.2068	110.2068	110.2068	225
1777498200	102.38	0	0.00	102.38	102.38	102.38	0
1777411800	102.38	-8.12	-7.35	103.5	103.5	101.672	461
1777325400	110.5	0	0.00	110.5	110.5	110.5	112
1777065780	110.5	2.29	2.11	110.5	110.5	110.5	245
1776979680	108.215	0	0.00	108.215	108.215	108.215	0
1776893280	108.215	2.79	2.64	109	109	108.215	744
1776806940	105.427	2.23	2.16	105.427	105.427	105.427	163
1776720540	103.2	8.85	9.38	103.43	103.43	103.2	505
1776461160	94.35	0	0.00	94.35	94.35	94.35	0
1776374760	94.35	0	0.00	94.35	94.35	94.35	0
1776288360	94.35	10.35	12.32	97.35	97.35	94.35	474
1776202140	84	-4.44	-5.02	82.35	85.64	82.35	705
1776115200	88.44	0	0.00	88.44	88.44	88.44	0
1775856000	88.44	11.89	15.52	88.44	88.44	88.44	434
1775769600	76.555	0	0.00	76.555	76.555	76.555	0
1775683200	76.555	0	0.00	76.555	76.555	76.555	0
1775596800	76.555	-3.79	-4.71	76.555	76.555	76.555	1897
1775510940	80.34	2.5	3.21	78.47	80.34	78.47	651
1775164800	77.84	0	0.00	77.84	77.84	77.84	0
1775078400	77.84	-1.27	-1.61	77.35	77.84	77.35	310
1774992540	79.11	4.66	6.26	76	79.11	76	2083
1774906080	74.45	-12.38	-14.26	75.59	77.26	74.45	610
1774646700	86.83	0	0.00	86.83	86.83	86.83	0
1774560300	86.83	0	0.00	86.83	86.83	86.83	0
1774473900	86.83	8.43	10.75	83	86.83	83	1482
1774387560	78.4	-2.01	-2.50	78.4	78.4	78.4	159
1774300800	80.41	4.86	6.43	79.2	81.85	79.2	1009
1774041960	75.55	-0.9	-1.18	76.1	76.1	75.55	411
1773955740	76.45	-2.6	-3.29	76.45	76.45	76.45	184
1773869100	79.05	0	0.00	79.05	79.05	79.05	0
1773782700	79.05	3.6	4.77	75.5	79.05	75.5	540
1773696120	75.45	1.7	2.31	77.25	77.25	75.45	999
1773437340	73.75	-0.25	-0.34	74	74.31	73.75	1306
1773350400	74	-1.93	-2.54	77.6	77.6	73.99	1573
1773264540	75.93	1.92	2.60	77.75	78.2	75.93	2433
1773178080	74.008	6.46	9.56	72.45	74.008	72.45	365
1773043200	67.55	0	0.00	67.55	67.55	67.55	0