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	-0.55	-1.61527165932	34.05	34.05	33.5	2759	33.55993838	CS
4	-3.76	-10.091250671	37.26	37.26	33.5	1810	33.87509282	CS
12	-1.4	-4.01146131805	34.9	41.35	33.5	1020	34.77587536	CS
26	-4.1	-10.9042553191	37.6	43.7745	33.5	1076	38.2937952	CS
52	0.79	2.41516355854	32.71	43.7745	29.48	4107	34.92147862	CS
156	9.44	39.2352452203	24.06	43.7745	20.16	5240	27.97106808	CS
260	1.46	4.55680399501	32.04	43.7745	17.396	3975	26.35240422	CS

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	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
1775164920	35.31	1.03	3.00	35.31	35.31	35.31	892
1775078880	34.28	0	0.00	34.28	34.28	34.28	0
1774992480	34.28	0	0.00	34.28	34.28	34.28	0
1774906080	34.28	-0.62	-1.78	34.28	34.28	34.28	333
1774646760	34.9	0	0.00	34.9	34.9	34.9	0
1774560360	34.9	0	0.00	34.9	34.9	34.9	0
1774473960	34.9	0	0.00	34.9	34.9	34.9	0
1774387560	34.9	0	0.00	34.9	34.9	34.9	0
1774301160	34.9	0	0.00	34.9	34.9	34.9	0
1774041960	34.9	-6.41	-15.52	34.9	34.9	34.9	3755
1773907200	41.31	0	0.00	41.31	41.31	41.31	0
1773820800	41.31	0	0.00	41.31	41.31	41.31	0
1773734400	41.31	0	0.00	41.31	41.31	41.31	0
1773648000	41.31	0	0.00	41.31	41.31	41.31	0
1773388800	41.31	0	0.00	41.31	41.31	41.31	0
1773302400	41.31	0	0.00	41.31	41.31	41.31	0
1773216000	41.31	0	0.00	41.31	41.31	41.31	0
1773129600	41.31	0	0.00	41.31	41.31	41.31	0
1773043200	41.31	0	0.00	41.31	41.31	41.31	0