Aston Martin Lagonda Global Holdings PLC (PK)【ARGGY】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	-0.0823	-13.0634920635	0.63	0.6516	0.537	43092	0.60229525	DR
4	-0.087275	-13.7446356156	0.634975	0.6966	0.537	35380	0.62154164	DR
12	-0.0237	-4.14770738537	0.5714	0.6966	0.4416	52726	0.55846572	DR
26	-0.2975	-35.198769522	0.8452	0.8924	0.4416	56400	0.64917874	DR
52	-0.5098	-48.2080378251	1.0575	1.22	0.4416	62736	0.80172978	DR
156	-2.7723	-83.5030120482	3.32	5.1675	0.4416	74841	1.49784216	DR
260	-30.6823	-98.2462375921	31.23	31.48	0.4416	60738	2.70930501	DR

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
1780694940	0.5477	-0.022775	-3.99	0.5975	0.5975	0.537	60366
1780608540	0.570475	0.012675	2.27	0.56	0.5730499	0.56	18642
1780522140	0.5578	-0.0622	-10.03	0.6195	0.6195	0.5578	65477
1780435740	0.62	-0.015	-2.36	0.6001	0.6347	0.6001	35618
1780349340	0.635	0.0036	0.57	0.6259	0.6372	0.5842	24986
1780090080	0.6314	-0.0208	-3.19	0.63	0.6516	0.6	70739
1780003320	0.6522	0.0072	1.12	0.645	0.6561	0.617008	28642
1779917340	0.645	0.027325	4.42	0.6301	0.66775	0.6301	41268
1779830940	0.617675	-0.012325	-1.96	0.6327	0.6398	0.617675	59351
1779484920	0.63	0.00345	0.55	0.6324999	0.6430749	0.63	9325
1779398880	0.62655	0.02105	3.48	0.6264	0.62655	0.61465	11041
1779312300	0.6055	-0.00925	-1.50	0.6	0.6055	0.582775	63515
1779225660	0.61475	-0.0311	-4.82	0.6576999	0.6576999	0.6	38639
1779139740	0.64585	-0.004475	-0.69	0.6613	0.6613	0.62252	10646
1778880000	0.650325	-0.005975	-0.91	0.6966	0.6966	0.64805	24461
1778793900	0.6563	0.024157	3.82	0.646625	0.66693	0.6447	41699
1778707380	0.632143	-0.017857	-2.75	0.64	0.64	0.5828	9717
1778621340	0.65	0.0221	3.52	0.6404	0.65	0.62	11963
1778534940	0.6279	-0.0066	-1.04	0.5913	0.6471	0.5913	84600
1778275200	0.6344999	0.0164999	2.67	0.634975	0.647275	0.6312	21891
1778188800	0.618	0.018	3.00	0.6274	0.6274	0.612	29608
1778102520	0.6	0.0231	4.00	0.5891	0.6133999	0.5891	90998
1778016000	0.5769	0.027025	4.91	0.6054	0.6054	0.5609	22112
1777930140	0.549875	-0.00795	-1.43	0.54835	0.5661	0.5024	11777
1777671000	0.557825	0.006525	1.18	0.5125	0.56498	0.5125	13431
1777584540	0.5513	-0.0094	-1.68	0.5618	0.5618	0.52	19039
1777498140	0.5607	0.0107	1.95	0.5816	0.5816	0.544525	27164
1777411800	0.55	-0.017125	-3.02	0.5723	0.5723	0.533575	81739
1777325400	0.567125	-0.022375	-3.80	0.585	0.585	0.5585	28610
1777065780	0.5895	0.0013001	0.22	0.609	0.609	0.5502	50793
1776979740	0.5881999	-0.0293	-4.74	0.6001	0.614725	0.5881999	43319
1776893280	0.6175	0.0072	1.18	0.6018	0.62125	0.6018	31520
1776806940	0.6103	0.0010001	0.16	0.6496	0.6496	0.6103	3600
1776720540	0.6092999	-0.0006	-0.10	0.6516999	0.6516999	0.6019	28427
1776460800	0.6099	-0.0084	-1.36	0.5951999	0.6444	0.5951999	131420
1776374940	0.6183	0.0083	1.36	0.6343	0.6343	0.5881	199957
1776288360	0.61	0.02	3.39	0.5672	0.6189	0.5672	22799
1776202140	0.59	0.0323	5.79	0.5834	0.6037	0.5732	35341
1776115740	0.5577	-0.0156	-2.72	0.5627	0.5627	0.5345	46939
1775856000	0.5733	0.0301	5.54	0.5541	0.5739	0.5541	45554
1775770140	0.5432	0.004475	0.83	0.5376	0.5465	0.5289	47494
1775683500	0.538725	0.035525	7.06	0.5175	0.55025	0.5175	86175
1775596800	0.5032	-0.0019	-0.38	0.48	0.506	0.48	37184
1775510940	0.5051	0.00985	1.99	0.5	0.5389	0.4545	59184
1775164920	0.49525	0.00525	1.07	0.4997	0.4998	0.4513	12464
1775078400	0.49	0	0.00	0.4622	0.4996	0.4416	342260
1774992540	0.49	0.00475	0.98	0.4897	0.4915	0.47	68408
1774906080	0.48525	0.01115	2.35	0.4555	0.5	0.4555	16043
1774646940	0.4741	-0.02085	-4.21	0.511	0.511	0.4741	57725
1774560480	0.49495	-0.01155	-2.28	0.5054999	0.5054999	0.4801	84554
1774473900	0.5064999	0.0156999	3.20	0.501525	0.5064999	0.492	148346
1774387560	0.4908	-0.0502	-9.28	0.5339	0.5339	0.4908	112894
1774300800	0.541	0.061	12.71	0.5367499	0.541	0.53125	55667
1774041960	0.48	-0.0398	-7.66	0.533	0.533	0.48	60250
1773955740	0.5198	-0.0002	-0.04	0.5286	0.5286	0.49	25463
1773869340	0.52	-0.02344	-4.31	0.5479	0.5479	0.52	39308
1773782700	0.54344	0.00594	1.11	0.5646	0.5714	0.529825	47036
1773696120	0.5375	0.012	2.28	0.529	0.55	0.5228	39881
1773437340	0.5255	-0.039	-6.91	0.5714	0.5714	0.5228	81426
1773350400	0.5645	-0.018	-3.09	0.5810999	0.5810999	0.55	190306
1773264540	0.5825	0	0.00	0.6001	0.606	0.57196	54157
1773178080	0.5825	0.0025	0.43	0.54	0.5901	0.54	191746
1773091740	0.58	0.0100001	1.75	0.5805	0.5805	0.5503749	47981