ASX Ltd (PK)【ASXFY】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	0.3812	1.04298909951	36.5488	37.145	33.34	32691	35.91355883	DR
4	3.315	9.86166889781	33.615	37.145	33.34	53576	35.61429519	DR
12	-5.59	-13.1467544685	42.52	45.7431	32.12	40766	36.28955127	DR
26	1.9	5.42392235227	35.03	45.7431	32.12	46891	36.48006022	DR
52	-9.345	-20.1944894652	46.275	48.43	32.12	39822	36.99665281	DR
156	-3.45	-8.54383358098	40.38	48.43	32.12	25718	38.19372403	DR
260	-19.488	-34.5421673934	56.418	69.61	32.12	20867	40.79174395	DR

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
1783459740	36.93	0.45	1.23	37.145	37.145	36.9	44737
1783373340	36.48	3.14	9.42	36.47	36.5	36.14	32679
1783027740	33.34	-3.11	-8.53	36.24	36.25	33.34	29775
1782941280	36.45	-0.35	-0.95	36.5488	36.61	36.445	23571
1782854880	36.8	0.34	0.93	36.72	36.91	36.72	38257
1782768300	36.46	0.76	2.13	36.44	36.5606	36.16	84501
1782509280	35.7	-0.03	-0.08	36.5825	36.5825	35.64	27997
1782422460	35.73	0.48	1.38	35.62	35.85	35.55	48026
1782336000	35.245	-0.08	-0.21	35.26	35.3958	34.79	44846
1782250140	35.32	-1	-2.75	35.435	35.54	35.26	93038
1782163500	36.32	0.93	2.63	36.48	36.5919	36.31	86512
1781818140	35.39	-0.55	-1.53	35.5	35.585	35.36	39127
1781731740	35.94	0.05	0.14	36.54	36.83	35.94	47677
1781645340	35.89	0.52	1.48	36.02	36.07	35.6808	88441
1781558940	35.365	0.72	2.06	35.64	35.64	35.36	101969
1781299740	34.65	0.32	0.93	34.69	34.76	34.49	29964
1781213220	34.33	0.78	2.32	34.02	34.51	33.36	70871
1781126940	33.549999	0.24	0.72	33.615	33.8749	33.549999	32372
1781040540	33.31	-0.12	-0.36	33.82	33.82	33.22	122819
1780954140	33.43	0.11	0.33	33.2948	33.665	33.1925	98184
1780694940	33.32	-0.16	-0.48	33.95	33.9801	33.29	65028
1780608540	33.479999	0.37	1.12	33.549999	33.62	33.439999	69822
1780522140	33.11	-0.45	-1.34	33.229999	33.29	33.1	57716
1780435740	33.56	-0.17	-0.50	33.479999	33.61	33.479999	119194
1780349340	33.73	0.54	1.63	33.52	33.82	33.479999	85113
1780090080	33.189999	0.24	0.73	32.97	33.25	32.97	89212
1780003320	32.95	-0.2	-0.60	33.52	33.52	32.119999	82503
1779917340	33.15	-3.65	-9.92	33.03	33.189999	32.869999	43318
1779830940	36.8	-5.5	-13.00	36.67	36.945	36.43	19044
1779484920	42.3	-0.76	-1.75	42.28	42.41	42.28	19818
1779398880	43.055	0.16	0.36	42.83	43.38	42.716	16906
1779312300	42.9	0.88	2.09	42.47	42.94	42.47	31965
1779225660	42.02	0.1	0.23	42.1	42.27	41.912	26512
1779139740	41.925	0.06	0.16	42.8824	42.8824	41.725	35485
1778880000	41.86	-0.55	-1.30	41.83	41.9325	41.72	12781
1778793900	42.41	0.89	2.14	42.26	42.41	42.23	17494
1778707380	41.52	-0.06	-0.14	42.61	42.8622	41.47	32723
1778621340	41.58	-0.65	-1.54	41.4	41.58	41.2575	26097
1778534940	42.23	0.19	0.45	42.215	42.29	42.104	15901
1778275200	42.04	-1.09	-2.53	42.08	42.14	41.75	12869
1778188800	43.13	-2.61	-5.71	43.41	43.5375	42.68	18805
1778102520	45.7431	1.11	2.49	45.56	45.7431	45.54	8613
1778016000	44.63	0.38	0.86	44.4525	44.68	44.41	8485
1777930140	44.249	0.02	0.04	44.2868	44.33	44.03	12718
1777671000	44.23	0.09	0.20	44.39	44.39	44.23	6210
1777584540	44.14	3.14	7.66	43.6	45.13	43.6	24047
1777498140	41	-0.58	-1.39	41.015	41.37	40.85	26033
1777411800	41.58	-0.59	-1.39	41.38	41.62	41.38	32390
1777325400	42.167	-0.43	-1.00	42.18	42.22	42.04	13074
1777065780	42.595	0.52	1.25	42.515	42.65	42.48	23917
1776979740	42.07	-0.23	-0.54	42.31	42.45	41.96	18257
1776893280	42.3	0.08	0.19	42.4036	42.4036	42.19	10644
1776806940	42.22	0.01	0.02	42.73	42.75	42.22	9640
1776720540	42.21	-0.26	-0.61	42.06	42.22	42.06	11173
1776460800	42.47	0.31	0.74	42.47	42.75	42.4572	7983
1776374940	42.16	0.19	0.46	42.25	42.3866	42.143	18095
1776288360	41.965	0.1	0.23	42.52	42.55	41.89	8701
1776202140	41.87	0.15	0.36	41.805	41.9775	41.805	8868
1776115740	41.72	0.25	0.60	41.23	41.72	41.155	10956
1775856000	41.47	0.85	2.09	41.58	41.58	41.415	9334
1775770140	40.62	2.7	7.12	40.2	40.68	40.2	21246
1775683500	37.92	1.15	3.13	37.79	37.92	37.67	18383