Assa Abloy AB (PK)【ASAZY】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	0.33	1.90092165899	17.36	17.85	17.28	992298	17.46581088	DR
4	0.13	0.740318906606	17.56	18.33	16.82	816808	17.49181539	DR
12	-1.77	-9.09558067831	19.46	20.89	16.82	413015	17.9725198	DR
26	-1.52	-7.91254554919	19.21	21.98	16.82	327396	18.62901665	DR
52	2.15	13.8352638353	15.54	21.98	15.39	241197	18.35939635	DR
156	5.73	47.9096989967	11.96	21.98	10.12	199193	15.51554786	DR
260	2.594	17.1833598304	15.096	21.98	8.69	193982	14.18749745	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
1783027740	17.69	0.1	0.57	17.76	17.85	17.588	143239
1782941280	17.59	-0.07	-0.40	17.47	17.7099	17.34	187557
1782854880	17.66	0.08	0.46	17.57	17.66	17.4996	212047
1782768300	17.58	0.19	1.09	17.34	17.58	17.32	940046
1782509280	17.39	-0.1	-0.57	17.42	17.52	17.28	2594219
1782422460	17.49	0.13	0.75	17.36	17.57	17.34	1027620
1782336000	17.36	0.53	3.15	16.86	17.47	16.86	1085225
1782250140	16.83	-0.66	-3.77	17.03	17.13	16.82	971721
1782163500	17.49	-0.39	-2.18	17.58	17.59	17.41	899071
1781818140	17.88	0.15	0.85	17.68	17.9845	17.68	727974
1781731740	17.73	-0.44	-2.42	18.06	18.16	17.66	1083957
1781645340	18.17	0.24	1.34	18.2	18.33	18.16	1097496
1781558940	17.93	0.35	1.99	18.2	18.21	17.905	477552
1781299740	17.58	0.1	0.57	17.56	17.73	17.44	377428
1781213220	17.48	0.27	1.57	17.19	17.51	16.95	1288614
1781126940	17.21	-0.26	-1.49	17.36	17.5	17.192	727025
1781040540	17.47	0.34	1.98	17.46	17.56	17.1812	605392
1780954140	17.13	0.06	0.35	17.2	17.2599	17.07	679636
1780694940	17.07	-0.4	-2.29	17.35	17.37	17	299700
1780608540	17.47	0.12	0.69	17.56	17.56	17.3856	237072
1780522140	17.35	-0.29	-1.64	17.44	17.47	17.31	153645
1780435740	17.64	0.04	0.23	17.65	17.72	17.54	372985
1780349340	17.6	-0.28	-1.57	17.64	17.67	17.4	242737
1780090080	17.88	0.15	0.82	17.9	18.14	17.85	238911
1780003320	17.7348	-0.47	-2.56	17.74	17.93	17.6735	300466
1779917340	18.2	0.35	1.96	18.21	18.34	18.101726	319541
1779830940	17.85	-0.09	-0.50	18.13	18.14	17.5685	231506
1779484920	17.94	-0.14	-0.77	18.18	18.19	17.92	197404
1779398880	18.08	0.08	0.46	17.83	18.18	17.795	144436
1779312300	17.997	0.3	1.68	17.73	18.158	17.645	160342
1779225660	17.7	-0.26	-1.45	17.75	17.83	17.664	257364
1779139740	17.96	0.19	1.07	17.87	17.96	17.725	375655
1778880000	17.77	-0.5	-2.74	17.82	17.884	17.72	351610
1778793900	18.27	-0.07	-0.38	18.3	18.44	18.27	212047
1778707380	18.34	-0.21	-1.13	18.2	18.39	18.13	220485
1778621340	18.55	-0.14	-0.72	18.57	18.58	18.3805	157435
1778534940	18.685	-0.61	-3.14	18.69	18.8	18.64	191565
1778275200	19.29	0.09	0.47	19.34545	19.3999	19.19	115858
1778188800	19.2	-0.44	-2.24	19.56	19.582	19.14	142733
1778102520	19.64	0.74	3.92	19.45	19.78	19.42	186804
1778016000	18.9	0.1	0.53	18.79	19.03	18.7199	143570
1777930140	18.8	-0.36	-1.88	19.1775	19.25	18.65	185001
1777671000	19.16	0.01	0.05	19.31	19.39	19.16	164223
1777584540	19.15	0.1	0.55	19.1013	19.28	18.88	240527
1777498140	19.045	-0.6	-3.03	19.32	19.32	18.98	142143
1777411800	19.64	-0.47	-2.34	19.56	19.7	19.31	202666
1777325400	20.11	0.02	0.10	20.18	20.18	19.84	385970
1777065780	20.09	0.11	0.55	19.93	20.12	19.86	132714
1776979740	19.98	-0.11	-0.55	20.0501	20.15	19.675	301534
1776893280	20.09	-0.1	-0.50	20.2	20.2	20.0315	221086
1776806940	20.19	-0.3	-1.46	20.41	20.555	19.96	193982
1776720540	20.49	-0.16	-0.77	20.27	20.5	20.27	176293
1776460800	20.65	0.76	3.82	20.48	20.89	20.48	140354
1776374940	19.89	0.07	0.35	19.91	20.1125	19.85	247628
1776288360	19.82	-0.21	-1.05	19.82	20.072	19.77	238803
1776202140	20.03	0.19	0.96	19.92	20.14	19.92	155079
1776115740	19.84	0.23	1.17	19.45	19.85	19.45	183605
1775856000	19.61	-0.05	-0.25	19.91	19.9175	19.57	137845
1775770140	19.66	0.11	0.56	19.46	19.74	19.32	268991
1775683500	19.55	1.22	6.66	19.7799	19.7799	19.42	242899
1775596800	18.33	-0.16	-0.87	18.23	18.36	18.01	245962
1775510940	18.49	0	0.00	18.445	18.64	18.26	230251