AIXTRON SE Namen AKT (PK)【AIXXF】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	2.31	3.39705882353	68	70.31	64.384	3146	66.97656178	CS
4	6.43	10.065748278	63.88	71.52	57.89	7345	64.4534963	CS
12	32.39	85.4166666667	37.92	71.52	35.61	7303	56.83573986	CS
26	50.225	250.062235499	20.085	71.52	19.92	8802	39.85162904	CS
52	53.81	326.121212121	16.5	71.52	13.9	8032	31.76812529	CS
156	37.35	113.319174757	32.96	71.52	9.31	5209	27.38090236	CS
260	44.1	168.256390691	26.21	71.52	9.31	4154	26.95741035	CS

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
1781818140	68.9	-0.19	-0.28	69.6512	69.6512	66.4	1639
1781731740	69.09	3.59	5.48	69.1777	69.1777	69	977
1781645340	65.5	-2.5	-3.68	69.06	69.06	64.384	6168
1781558940	68	2.4	3.66	68	69.37	65.9	3801
1781299740	65.599999	1.6	2.50	61.57	65.599999	61.57	1520
1781213220	64	2.1	3.39	65.26	65.75	62.4315	4295
1781126940	61.9	-1.2	-1.90	64.239999	64.349999	61.3	4207
1781040540	63.1	-2.5	-3.82	64.61	67.75	60.25	13033
1780954140	65.6028	7.16	12.25	66.2385	66.31	63.36	5110
1780694940	58.444	-7.86	-11.85	61.63	64.78	57.89	8417
1780608540	66.3	-3.1	-4.47	67.2618	68.718	65.28	5152
1780522140	69.4	0.84	1.23	71.52	71.52	68.59	2686
1780435740	68.56	3.96	6.13	66.01	68.6	66.01	5635
1780349340	64.5982	-3.9	-5.70	65.185	65.756	63.34	16842
1780090080	68.5	0	0.00	70	70.825	67.7	3514
1780003320	68.5	2.9	4.42	68.2428	70.51	68.1	7645
1779917340	65.599999	3.25	5.21	66	67.21	64.18	10913
1779830940	62.35	0.52	0.84	63.88	63.88	61	30663
1779484920	61.8294	0.83	1.36	60.52	64.23	60.52	2795
1779398880	61	-0.33	-0.54	62.6	62.6	59.25	5886
1779312300	61.331	2.08	3.51	62	62.42	59.25	2934
1779225660	59.25	0.25	0.42	61	61	58.9	4089
1779139740	59	-2.24	-3.65	62.73	62.73	58.6965	21604
1778880000	61.237	-3.26	-5.06	60.85	61.237	59.05	17307
1778793900	64.5	3.79	6.25	63.6	65.25	62.41	6851
1778707380	60.7082	6.28	11.54	59	61.3	58.31	7109
1778621340	54.42835	-2.07	-3.67	56.365	56.365	53.68	6250
1778534940	56.5	-1.31	-2.27	57.0384	58.4	55.84	14881
1778275200	57.81	0.69	1.21	58.75	59.837	57.81	2947
1778188800	57.12	-1.69	-2.87	58.82	59.28	56.56	3938
1778102520	58.81	-2.39	-3.91	59.7356	60.1	58.5	6368
1778016000	61.2	3.46	5.99	59.4	61.2	59	16692
1777930140	57.744	1.12	1.99	58	58.36	55.51	4397
1777671000	56.62	1.9	3.47	54.825	56.62	54.15	5550
1777584540	54.72	4.16	8.23	53.3153	55.5	53	12329
1777498140	50.56	-0.32	-0.62	53.65	53.81	50	5262
1777411800	50.875	-1.5	-2.85	50.5	50.875	50.04	1711
1777325400	52.37	-3.16	-5.68	53.9	53.9	50.6	17581
1777065780	55.5264	1.72	3.20	55.4	56.73	54.4	6693
1776979740	53.805	-1.27	-2.30	55.09	55.56	53.4	5248
1776893280	55.07	1.22	2.27	54.5	55.26	53.25	9510
1776806940	53.85	2.45	4.77	53.2825	53.99	52.199	7502
1776720540	51.4	-0.39	-0.75	53.21	53.21	49.97	9083
1776460800	51.79	2.6	5.29	52.695	53.79	50.97	13270
1776374940	49.19	1.72	3.61	47.1	49.79	47.1	2586
1776288360	47.475	5.12	12.09	47.8	50.98	46.37	11626
1776202140	42.3548	-0.69	-1.59	43	43	41.15	9245
1776115740	43.04	-1.1	-2.50	43.65	43.65	43.04	1162
1775856000	44.144	1.43	3.36	44.045	45.2	43.11	3605
1775770140	42.71	-0.79	-1.82	42.71	42.71	42.71	589
1775683500	43.5	5.22	13.64	41.7	43.6	41.7	5322
1775596800	38.28	-0.72	-1.85	37.8	39.65	37.8	2733
1775510940	39	2.23	6.06	40	40	38.54	1420
1775164920	36.77	-2.13	-5.48	38.55	38.9	36.77	4012
1775078400	38.9	0.9	2.37	39.2	39.2	38	4907
1774992540	38	0.89	2.40	35.61	38	35.61	9426
1774906080	37.11	-1.78	-4.58	37.92	37.92	36.63	9642
1774646940	38.89	-1.53	-3.79	36.65	38.93	36.65	9041
1774560480	40.4202	-0.96	-2.32	40.77	41	39.7	11153
1774473900	41.38	4.13	11.09	41.05	42.5	41.05	6929
1774387560	37.25	-2.45	-6.17	38	39.2	37.25	1132
1774300800	39.7	1.37	3.58	39.14	40.1845	38.96	9809