Aston Martin Lago (PK)【AMGDF】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	0.006315	1.22668997669	0.5148	0.5477	0.476975	16397	0.50709296	CS
4	-0.05241	-9.13822414019	0.573525	0.6137	0.476975	15066	0.55223701	CS
12	-0.01571	-2.92646579425	0.536825	0.7025	0.476975	38925	0.62697995	CS
26	-0.333835	-39.0473127083	0.85495	0.9186	0.4	38950	0.65276749	CS
52	-0.478885	-47.8885	1	1.2	0.4	28348	0.723418	CS
156	-3.991385	-88.4517451524	4.5125	5	0.4	21945	1.1155304	CS
260	-26.428885	-98.0663636364	26.95	29.05	0.4	24833	2.59655238	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	0.521115	0.015215	3.01	0.506075	0.5241	0.506075	13452
1782854880	0.5059	-0.0307	-5.72	0.5059	0.5059	0.5059	2272
1782768300	0.5366	0.0427	8.65	0.5183	0.5366	0.5183	3222
1782509280	0.4939	-0.0528	-9.66	0.506915	0.5288	0.476975	59317
1782422460	0.5467	-0.001	-0.18	0.4799	0.5467	0.4799	7220
1782336000	0.5477	0.015655	2.94	0.5148	0.5477	0.493225	9955
1782250140	0.532045	-0.029855	-5.31	0.51	0.532045	0.51	13171
1782163500	0.5619	0.0008	0.14	0.53358	0.5619	0.5227	21543
1781818140	0.5611	0.0111	2.02	0.5342	0.5611	0.52	27217
1781731740	0.55	-0.020339	-3.57	0.54927	0.57325	0.54927	11610
1781645340	0.570339	-0.043361	-7.07	0.54625	0.5921	0.54445	34592
1781558940	0.6137	0.030825	5.29	0.576025	0.6137	0.5663899	29790
1781299740	0.582875	-0.007125	-1.21	0.529775	0.582875	0.529775	5734
1781213220	0.59	0.03415	6.14	0.5532	0.59	0.5532	12307
1781126940	0.55585	-0.03435	-5.82	0.55585	0.55585	0.55585	398
1781040540	0.5901999	0.0368799	6.67	0.5702	0.5901999	0.5528	6666
1780954140	0.55332	-0.020205	-3.52	0.55332	0.55332	0.55332	2222
1780694940	0.5735249	0	0.00	0.5735249	0.5735249	0.5735249	0
1780608540	0.5735249	0	0.00	0.5735249	0.5735249	0.5735249	0
1780522140	0.5735249	-0.063285	-9.94	0.5735249	0.5735249	0.5735249	8888
1780435680	0.63681	0	0.00	0.63681	0.63681	0.63681	0
1780349280	0.63681	0	0.00	0.63681	0.63681	0.63681	0
1780090080	0.63681	-0.02319	-3.51	0.6632	0.6632	0.594225	391247
1780003320	0.66	-0.0106	-1.58	0.6575	0.66913	0.6575	831383
1779917340	0.6706	0.04365	6.96	0.65	0.6909999	0.65	57469
1779830880	0.62695	0	0.00	0.62695	0.62695	0.62695	0
1779485280	0.62695	0	0.00	0.62695	0.62695	0.62695	0
1779398880	0.62695	0.03512	5.93	0.62695	0.62695	0.62695	2222
1779312300	0.59183	-0.04459	-7.01	0.5937	0.61673	0.5806	12173
1779225660	0.63642	0.00122	0.19	0.63805	0.6586	0.6219	20165
1779139740	0.6352	-0.03065	-4.60	0.6352	0.6352	0.6352	2222
1778880000	0.66585	-0.03665	-5.22	0.66585	0.66585	0.66585	2222
1778793900	0.7025	0.0292	4.34	0.6352	0.7025	0.6352	4747
1778707380	0.6733	0.0324801	5.07	0.61525	0.6733	0.61525	2222
1778621340	0.6408199	0.0126949	2.02	0.6408199	0.6408199	0.6408199	2222
1778534940	0.628125	-0.025563	-3.91	0.6367	0.6367	0.628125	13888
1778275200	0.653688	0.040153	6.54	0.645723	0.653688	0.6258	4444
1778188800	0.613535	-0.028685	-4.47	0.61612	0.64686	0.599975	22225
1778102520	0.64222	0.0654251	11.34	0.6106	0.64222	0.5803	14337
1778016000	0.5767949	0.0119389	2.11	0.5767949	0.5767949	0.5767949	107
1777930200	0.564856	0	0.00	0.564856	0.564856	0.564856	0
1777671000	0.564856	0.025966	4.82	0.568284	0.583715	0.5368	16702
1777584540	0.53889	-0.03301	-5.77	0.52605	0.53889	0.51	11166
1777498140	0.5719	0.02795	5.14	0.56971	0.5719	0.56971	4444
1777411800	0.54395	-0.02435	-4.28	0.5490739	0.58	0.528625	19462
1777325400	0.5683	-0.02455	-4.14	0.6094	0.6094	0.5683	9073
1777065780	0.59285	0.02025	3.54	0.6157	0.6157	0.581425	23702
1776979740	0.5726	-0.0674	-10.53	0.6526	0.6526	0.5726	23627
1776893280	0.64	-0.00152	-0.24	0.6551	0.6551	0.5953	13299
1776806940	0.64152	0.02172	3.50	0.589625	0.64152	0.589625	8938
1776720540	0.6198	-0.0146	-2.30	0.624115	0.624115	0.615665	13474
1776460800	0.6344	0.03111	5.16	0.63	0.6735	0.5948	32816
1776374940	0.60329	0.00239	0.40	0.589	0.60515	0.5699	14822
1776288360	0.6009	0.00715	1.20	0.605303	0.636595	0.5832	23135
1776202140	0.59375	0.035071	6.28	0.574025	0.6311	0.574025	26411
1776115740	0.558679	-0.019521	-3.38	0.5027	0.5777	0.5027	35954
1775856000	0.5782	0.0273001	4.96	0.565435	0.5835	0.532	19876
1775770140	0.5508999	0.0017499	0.32	0.539075	0.5814	0.525	26626
1775683500	0.54915	0.00065	0.12	0.536825	0.5828	0.520925	22208
1775596800	0.5485	0.0001	0.02	0.466825	0.5485	0.4	32452
1775510940	0.5484	0.035552	6.93	0.5484	0.5484	0.5484	1006
1775164920	0.512848	0.001023	0.20	0.5050519	0.5376	0.4596	13250