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	-0.089675	-13.521562123	0.6632	0.6632	0.573525	200068	0.63540428	CS
4	-0.072198	-11.1809553013	0.645723	0.7025	0.573525	96822	0.65193269	CS
12	0.056525	10.9332688588	0.517	0.7025	0.4	42928	0.61065318	CS
26	-0.266475	-31.7232142857	0.84	0.9186	0.4	40286	0.67273102	CS
52	-0.546475	-48.7924107143	1.12	1.27	0.4	29827	0.76405825	CS
156	-2.856475	-83.279154519	3.43	5	0.4	21950	1.17625781	CS
260	-30.426475	-98.1499193548	31	31.3	0.4	24750	2.64425235	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775078400	0.511825	0.03024	6.28	0.51	0.5383	0.478275	120818
1774992540	0.481585	-0.010361	-2.11	0.462575	0.51234	0.4582	72382
1774906080	0.491946	0.001646	0.34	0.49	0.5043	0.49	12990
1774646940	0.4903	-0.013952	-2.77	0.4671	0.49818	0.4671	18906
1774560480	0.504252	-0.005748	-1.13	0.515758	0.515758	0.48958	8035
1774473900	0.51	-0.02361	-4.42	0.50975	0.520644	0.4983	44836
1774387560	0.53361	0.02361	4.63	0.50769	0.5508	0.489475	24888
1774300800	0.51	0	0.00	0.52	0.5298	0.4956	10700
1774041960	0.51	0.0348	7.32	0.5322	0.5322	0.51	13531
1773955740	0.4752	-0.0748	-13.60	0.5385	0.5385	0.4752	13022
1773869340	0.55	-0.006671	-1.20	0.518675	0.55	0.4845	23056
1773782700	0.556671	0.030321	5.76	0.5802	0.5802	0.5058	46616
1773696120	0.52635	-0.0079	-1.48	0.52935	0.5649999	0.5107	34539
1773437340	0.53425	-0.02573	-4.59	0.517	0.53425	0.517	3310
1773350400	0.55998	-0.02582	-4.41	0.5169	0.5982	0.5169	29031
1773264540	0.5858	0.0013	0.22	0.5513	0.5858	0.5513	2209
1773178080	0.5845	0.0628	12.04	0.5845	0.5845	0.5845	3005
1773091740	0.5217	-0.0464	-8.17	0.559	0.5649999	0.5217	9218
1772836140	0.5681	-0.0069	-1.20	0.56365	0.6062999	0.549	39516