Assa Abloy AB (PK)【ASAZF】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	0	34.43	34.43	34.43	984	34.43	CS
4	-0.32	-0.920863309353	34.75	34.75	34.43	542	34.4595203	CS
12	-6.92	-16.7351874244	41.35	41.35	33.5	907	34.52039437	CS
26	-3.394	-8.97313874788	37.824	43.7745	33.5	1228	38.15593407	CS
52	2.43	7.59375	32	43.7745	32	3212	36.22061563	CS
156	11.79	52.0759717314	22.64	43.7745	20.16	5386	28.08372044	CS
260	3.12	9.96486745449	31.31	43.7745	17.396	4014	26.30286601	CS

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
1783027680	34.43	0	0.00	34.43	34.43	34.43	0
1782941280	34.43	0	0.00	34.43	34.43	34.43	0
1782854880	34.43	-0.32	-0.92	34.43	34.43	34.43	984
1782768000	34.75	0	0.00	34.75	34.75	34.75	0
1782508800	34.75	0	0.00	34.75	34.75	34.75	0
1782422400	34.75	0	0.00	34.75	34.75	34.75	0
1782336000	34.75	1.25	3.73	34.75	34.75	34.75	100
1782250140	33.5	0	0.00	33.5	33.5	33.5	0
1782163740	33.5	0	0.00	33.5	33.5	33.5	0
1781818140	33.5	0	0.00	33.5	33.5	33.5	0
1781731740	33.5	0	0.00	33.5	33.5	33.5	0
1781645340	33.5	0	0.00	33.5	33.5	33.5	0
1781558940	33.5	0	0.00	33.5	33.5	33.5	0
1781299740	33.5	0	0.00	33.5	33.5	33.5	0
1781213340	33.5	0	0.00	33.5	33.5	33.5	0
1781126940	33.5	0	0.00	33.5	33.5	33.5	0
1781040540	33.5	0	0.00	33.5	33.5	33.5	0
1780954140	33.5	0	0.00	33.5	33.5	33.5	0
1780694940	33.5	-0.3	-0.89	34.03	34.03	33.5	6875
1780608540	33.8	0	0.00	33.8	33.8	33.8	0
1780522140	33.8	0	0.00	33.8	33.8	33.8	0
1780435740	33.8	-0.25	-0.73	33.8	33.8	33.8	1098
1780349340	34.05	-3.11	-8.37	34.05	34.05	34.05	303
1780090140	37.16	0	0.00	37.16	37.16	37.16	0
1780003740	37.16	0	0.00	37.16	37.16	37.16	0
1779917340	37.16	0	0.00	37.16	37.16	37.16	0
1779830940	37.16	-0.1	-0.27	37.16	37.16	37.16	117
1779485340	37.26	0	0.00	37.26	37.26	37.26	0
1779398940	37.26	0	0.00	37.26	37.26	37.26	0
1779312540	37.26	0	0.00	37.26	37.26	37.26	0
1779226140	37.26	0	0.00	37.26	37.26	37.26	0
1779139740	37.26	0	0.00	37.26	37.26	37.26	0
1778880540	37.26	0	0.00	37.26	37.26	37.26	0
1778794140	37.26	0	0.00	37.26	37.26	37.26	0
1778707740	37.26	0	0.00	37.26	37.26	37.26	0
1778621340	37.26	0	0.00	37.26	37.26	37.26	0
1778534940	37.26	-0.34	-0.90	37.26	37.26	37.26	657
1778275320	37.6	0	0.00	37.6	37.6	37.6	0
1778188920	37.6	0	0.00	37.6	37.6	37.6	0
1778102520	37.6	-0.85	-2.21	38.3125	38.3125	37.6	1047
1778016600	38.45	0	0.00	38.45	38.45	38.45	0
1777930200	38.45	0	0.00	38.45	38.45	38.45	0
1777671000	38.45	0.36	0.95	38.45	38.45	38.45	100
1777584540	38.09	-0.91	-2.33	38.09	38.09	38.09	339
1777498200	39	0	0.00	39	39	39	0
1777411800	39	0	0.00	39	39	39	9
1777325400	39	-2.35	-5.68	39	39	39	29
1777066140	41.35	0	0.00	41.35	41.35	41.35	0
1776979740	41.35	0	0.00	41.35	41.35	41.35	0
1776893340	41.35	0	0.00	41.35	41.35	41.35	0
1776806940	41.35	0	0.00	41.35	41.35	41.35	0
1776720540	41.35	0	0.00	41.35	41.35	41.35	0
1776461340	41.35	0	0.00	41.35	41.35	41.35	0
1776374940	41.35	2.35	6.03	41.35	41.35	41.35	133
1776288300	39	0	0.00	39	39	39	0
1776201900	39	0	0.00	39	39	39	0
1776115500	39	0	0.00	39	39	39	0
1775856300	39	0	0.00	39	39	39	0
1775769900	39	0	0.00	39	39	39	0
1775683500	39	1.8	4.84	38.775	39	38.775	200
1775596800	37.2	1.89	5.35	37.2	37.2	37.2	432
1775510520	35.31	0	0.00	35.31	35.31	35.31	0