Arkema (PK)【ARKAY】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	-1.819	-2.81714135266	64.569	65.305	61.88	828	63.54053261	DR
4	-8.58	-12.0285994673	71.33	73	61.88	1314	68.18960816	DR
12	-3.88	-5.82320276152	66.63	76.8	61.88	1304	70.53965147	DR
26	1.48	2.41553778358	61.27	79.36	56.28	3874	64.62841851	DR
52	-11.215	-15.1625768945	73.965	79.36	56.28	10602	64.17649564	DR
156	-32.03	-33.7940493775	94.78	114.15	56.28	8964	73.73334833	DR
260	-63.51	-50.3009662601	126.26	152.18	56.28	8300	83.80792629	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
1782854880	62.75	0.45	0.73	62.44	62.7818	62.44	1933
1782768300	62.298	-1.43	-2.24	62.03	62.37	61.88	1448
1782509280	63.725	-1.43	-2.19	63.725	63.725	63.725	594
1782422400	65.15	0	0.00	65.15	65.15	65.15	0
1782336000	65.15	0.58	0.90	65.305	65.305	65.096	660
1782250140	64.569	-1.5	-2.26	64.569	64.569	64.569	610
1782163500	66.065	0.16	0.24	65.5918	66.305	65.5918	626
1781818140	65.9076	-1.56	-2.32	65.599999	65.9076	65.599999	1164
1781731740	67.47	-0.07	-0.10	68.41	68.74	67.47	2472
1781645340	67.535	0	0.00	67.535	67.535	67.535	0
1781558940	67.535	1.26	1.89	67.535	67.535	67.535	418
1781299740	66.28	-1.24	-1.84	66.12	66.75	65.733	905
1781213220	67.52	1.99	3.04	67.23	67.65	66.769999	1784
1781126940	65.53	-1.27	-1.90	66.084999	66.084999	65.53	1006
1781040540	66.802499	0.35	0.52	66.67	66.802499	66.67	486
1780954140	66.4544	-2.05	-2.99	66.93	66.93	66.4544	1329
1780694940	68.5	-2.6	-3.65	70.3	70.3	68.5	1768
1780608540	71.095	-1.87	-2.56	71.42	71.42	71	1521
1780522140	72.96	1.35	1.88	72.18	73	72.18	4512
1780435740	71.6135	0.97	1.38	71.33	71.6135	71.33	1029
1780349340	70.64	-0.96	-1.34	70.657	70.657	70.64	716
1780090080	71.5992	1.32	1.88	71.5992	71.5992	71.5992	279
1780003320	70.28	1.27	1.84	70.28	70.28	70.28	198
1779917340	69.01	0	0.00	69.01	69.01	69.01	0
1779830940	69.01	0.67	0.98	68.94	69.5	68.94	1293
1779484920	68.34	-0.19	-0.28	68.34	68.34	68.34	648
1779398880	68.53	-2.47	-3.48	66.769999	68.53	66.769999	1702
1779312300	71	0.58	0.82	70.71075	71.03	70.71075	914
1779225660	70.4215	-2.03	-2.80	70.355	70.4215	70.355	789
1779139740	72.453	-0.02	-0.02	72.55	72.55	72.453	568
1778880000	72.468	-1.4	-1.90	72.468	72.468	72.468	3099
1778794140	73.87	0	0.00	73.87	73.87	73.87	0
1778707740	73.87	0	0.00	73.87	73.87	73.87	0
1778621340	73.87	-2.66	-3.48	73.73	73.87	73.73	481
1778534940	76.53	2.35	3.17	76.8	76.8	76.53	874
1778275200	74.177	1.73	2.38	73.89	74.177	73.89	591
1778188800	72.45	-3.1	-4.10	74.24	74.45	72.45	2368
1778102520	75.55	2.43	3.32	75.095	75.701	75.095	2096
1778016000	73.1192	1.25	1.74	73.47	73.47	73.1192	1681
1777930140	71.87	-0.76	-1.04	72.92	72.98	71.87	1736
1777671000	72.6268	-0.25	-0.34	73.42	73.42	72.6268	937
1777584540	72.875	1.53	2.14	72.8842	72.8842	72.8365	2574
1777498140	71.35	-1.81	-2.47	72.02	72.02	71.13	1563
1777411800	73.16	0.47	0.65	73.16	73.16	73.16	458
1777325400	72.685	0.37	0.52	72.81	72.81	72.472	1337
1777065780	72.3118	0.59	0.83	72.3118	72.3118	72.3118	283
1776979740	71.72	-0.96	-1.32	72.32	72.32	70.97	1273
1776893280	72.68	0.65	0.90	72.29	72.68	72.29	970
1776806940	72.0312	-1.07	-1.46	72.73	72.8	71.7296	1770
1776720540	73.1	-0.16	-0.22	72.87	73.1	72.76	945
1776460800	73.26	1.25	1.73	73.49	73.49	72.9	1422
1776374940	72.015	2.42	3.47	72.51	72.51	72.015	690
1776288360	69.598	-1.69	-2.37	69.7383	69.7383	69.598	1123
1776202140	71.29	0.63	0.89	71.1	71.29	71.1	1599
1776115740	70.6642	-1.82	-2.51	71	71.2	70.6642	2944
1775856000	72.48	1.38	1.94	72.5	72.52	72.45	817
1775770140	71.1	1.33	1.91	71.265	71.316	71.1	1434
1775683500	69.77	1.89	2.78	69.37	69.77	68.5705	1594
1775596800	67.88	0.34	0.50	66.629999	67.88	66.11	3030
1775510940	67.544	0.71	1.07	67	67.544	67	948
1775164920	66.83	-1.46	-2.14	66.67	67.4	66.31	1344
1775078400	68.29	-0.38	-0.55	68.415	68.86	68.29	2661