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	0.62	4.36312456017	14.21	15.1	14.21	39535	14.34119129	DR
4	1.51	11.3363363363	13.32	15.1	13.09	55479	13.88534858	DR
12	-0.13	-0.868983957219	14.96	15.95	13.09	58739	14.18017797	DR
26	0.96	6.92141312185	13.87	17.12	13.09	51669	14.6010176	DR
52	-12.127	-44.9864599176	26.957	29.5	3.65	54121	14.60158839	DR
156	-0.54	-3.51333767079	15.37	29.5	3.65	43781	17.50849527	DR
260	-2.3	-13.4267367192	17.13	29.5	3.65	66781	15.28736806	DR

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
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
1775510940	15.21	-0.1	-0.65	15	15.21	15	32542
1775164920	15.31	0.22	1.46	14.76	15.47	14.76	72538
1775078400	15.089	0.07	0.46	15.18	15.4	14.92	67695
1774992540	15.02	0.42	2.88	14.61	15.02	14.5432	69614
1774906080	14.6	-0.29	-1.95	14.56	14.8699	14.49	56751
1774646940	14.89	0.24	1.64	14.75	14.89	14.57	48065
1774560480	14.65	-0.26	-1.74	14.65	14.84	14.585	59959
1774473900	14.91	0.37	2.54	14.87	14.94	14.75	51455
1774387560	14.54	-0.11	-0.75	14.51	14.7	14.5	79417
1774300800	14.65	0.12	0.83	14.39	14.75	14.39	87410
1774041960	14.53	-0.18	-1.22	14.96	14.96	14.19	63755
1773955740	14.71	-0.04	-0.27	14.515	14.79	14.2801	65560
1773869340	14.75	-0.3	-1.99	14.82	15.06	14.65	33170
1773782700	15.05	0.1	0.67	14.935	15.05	14.855789	62439
1773696120	14.95	0.27	1.84	14.56	14.95	14.56	61282
1773437340	14.68	-0.02	-0.14	14.67	14.69	14.28	37495
1773350400	14.7	-0.31	-2.07	14.8	14.9099	14.6201	59798