Aena SME SA (PK)【ANYYY】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	-0.09	-0.58064516129	15.5	15.7	15.02	34281	15.40348553	DR
4	1.255	8.86612504415	14.155	15.7	14.01	34861	14.91642281	DR
12	-0.275	-1.75326745298	15.685	15.95	13.09	52420	14.14076282	DR
26	1.485	10.6642728905	13.925	17.12	13.09	51227	14.69123187	DR
52	2.06	15.4307116105	13.35	17.12	12.66	54130	14.26501314	DR
156	-0.9	-5.51808706315	16.31	29.5	3.65	43986	17.49356397	DR
260	-1.02	-6.20815581254	16.43	29.5	3.65	65683	15.2527576	DR

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
1783027740	15.41	0.32	2.12	15.52	15.68	15.41	26993
1782941280	15.09	-0.03	-0.20	15.05	15.3299	15.02	24878
1782854880	15.12	-0.47	-3.01	15.3448	15.4	15.12	21371
1782768300	15.59	0.15	0.97	15.435	15.68	15.32	40965
1782509280	15.44	-0.07	-0.45	15.465	15.68	15.25	39295
1782422460	15.51	0.07	0.45	15.5	15.7	15.38	44894
1782336000	15.44	0.49	3.28	15.01	15.5	15.01	26500
1782250140	14.95	-0.3	-1.97	14.99	15.18	14.88	46048
1782163500	15.25	0	0.00	15.37	15.37	15.0551	35954
1781818140	15.25	-0.01	-0.07	15.29	15.5	15.2	21660
1781731740	15.26	-0.19	-1.25	15.315	15.466	15.2042	31792
1781645340	15.453	0.2	1.33	15.2824	15.5	15.16	25074
1781558940	15.25	0.42	2.83	15.29	15.47	15.0225	23071
1781299740	14.83	0.29	1.99	14.74	15.1	14.74	45132
1781213220	14.54	0.33	2.32	14.485	14.73	14.34	35409
1781126940	14.21	-0.07	-0.49	14.36	14.4699	14.21	24106
1781040540	14.28	-0.15	-1.04	14.54	14.78	14.28	64916
1780954140	14.43	0.18	1.26	14.39	14.52	14.26	37636
1780694940	14.25	0.19	1.35	14.21	14.43	14.21	35609
1780608540	14.06	0	0.00	14.155	14.16	14.01	38050
1780522140	14.06	0.1	0.72	14	14.15	13.86	42279
1780435740	13.96	0.02	0.14	14.1	14.18	13.74	69677
1780349340	13.94	-0.41	-2.86	14.09	14.15	13.866	47708
1780090080	14.35	0.21	1.49	14.21	14.68	14.21	85102
1780003320	14.14	-0.02	-0.14	14.19	14.46	14.11	39197
1779917340	14.16	0.15	1.07	14.43	14.43	14.11	50404
1779830940	14.01	0.3	2.19	14.01	14.09	13.8475	54887
1779484920	13.71	-0.16	-1.15	13.83	13.93	13.62	40025
1779398880	13.87	0.09	0.65	13.87	14.02	13.7192	69388
1779312300	13.78	0.61	4.62	13.49	13.88	13.4528	63510
1779225660	13.1716	-0.11	-0.82	13.24	13.301	13.09	103907
1779139740	13.28	0.02	0.13	13.36	13.4	13.19	93227
1778880000	13.2625	-0.39	-2.84	13.32	13.45	13.17	59059
1778793900	13.65	0.13	0.96	13.66	13.75	13.5	120993
1778707380	13.52	-0.23	-1.64	13.595	13.61	13.45	94294
1778621340	13.745	0.09	0.70	13.63	13.78	13.6	83389
1778534940	13.65	-0.22	-1.59	13.8	13.8	13.63	106972
1778275200	13.87	-0.23	-1.63	13.97	14	13.8	48505
1778188800	14.1	-0.02	-0.14	14.54	14.54	14.04	121650
1778102520	14.12	0.69	5.14	14.165	14.19	14	64428
1778016000	13.43	0.16	1.21	13.45	13.54	13.34	63957
1777930140	13.27	-0.23	-1.70	13.37	13.418	13.1	82107
1777671000	13.5	-0.02	-0.15	13.58	13.8	13.5	30693
1777584540	13.52	0.15	1.12	13.29	13.66	13.29	204786
1777498140	13.37	-0.37	-2.69	13.36	13.43	13.14	46146
1777411800	13.74	-0.23	-1.65	13.83	13.97	13.54	88322
1777325400	13.97	-0.22	-1.55	13.96	14.23	13.85	76857
1777065780	14.19	-0.61	-4.12	14.15	14.36	14.0203	38741
1776979740	14.8	-0.32	-2.14	14.93	15	14.8	32934
1776893280	15.124	0.02	0.16	15.24	15.24	14.89	16988
1776806940	15.1	-0.41	-2.64	15.26	15.475	15.07	39848
1776720540	15.51	-0.33	-2.08	15.58	15.77	15.34	30014
1776460800	15.84	0.72	4.76	15.78	15.87	15.562	22273
1776374940	15.12	-0.41	-2.64	15.61	15.61	15.12	24394
1776288360	15.53	-0.03	-0.19	15.6	15.7499	15.357	24024
1776202140	15.56	0.18	1.17	15.75	15.86	15.56	19414
1776115740	15.38	-0.31	-1.98	15.38	15.63	15.276	29654
1775856000	15.69	-0.26	-1.63	15.71	15.92	15.61	13901
1775770140	15.95	0.21	1.33	15.685	15.95	15.6	34323
1775683500	15.74	0.54	3.55	15.665	15.83	15.3988	42892
1775596800	15.2	-0.01	-0.07	15.36	15.36	15.037	61059