AXA SA (QX)【AXAHY】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	-0.86	-1.86470078057	46.12	46.466	44.85	299605	45.39273695	DR
4	-1.29	-2.77121374866	46.55	47.78	44.85	287909	46.10657001	DR
12	0.974	2.19934064942	44.286	50.63	43.13	187001	46.38533839	DR
26	0.19	0.421566452185	45.07	50.63	43.13	149337	46.28768482	DR
52	-3.45	-7.08273455143	48.71	50.95	42.99967	169167	46.01503462	DR
156	15.99	54.6293132901	29.27	50.95	27.54	129534	40.51700445	DR
260	17.45	62.7472132327	27.81	50.95	20.6201	138609	34.48009343	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
1780694940	45.26	-0.43	-0.94	45.62	46	45.26	72830
1780608540	45.69	0.59	1.31	45.85	45.9322	45.545	229924
1780522140	45.1	-0.99	-2.15	45.31	45.58	44.85	944126
1780435740	46.09	0.11	0.24	45.9475	46.321	45.93	92598
1780349340	45.981	-0.07	-0.15	45.48	46.2	45.41	124745
1780090080	46.05	-0.1	-0.22	46.12	46.466	46.0301	106631
1780003320	46.15	-1.03	-2.18	46.46	46.5825	45.94	533197
1779917340	47.18	0.29	0.62	47.4599	47.53	46.966498	120444
1779830940	46.89	0.42	0.90	47.27	47.36	46.75	501178
1779484920	46.47	-0.43	-0.92	46.72	46.76	46.3315	135853
1779398880	46.9	-0.03	-0.06	46.51	46.98	46.3292	495868
1779312300	46.93	0.43	0.92	46.6	47.38	46.55	286963
1779225660	46.5	-0.38	-0.81	46.66	46.86	46.47	121145
1779139740	46.88	1.6	3.53	46.39	46.88	46.05	443783
1778880000	45.28	-0.63	-1.37	45.85	45.85	45.28	470300
1778793900	45.91	0.26	0.57	46	46.32	45.77	116896
1778707380	45.65	-0.3	-0.65	45.63	45.87	45.53	91055
1778621340	45.95	-0.31	-0.67	45.8	46.13	45.62	153426
1778534940	46.26	0.47	1.03	46.42	46.67	46.23	192612
1778275200	45.79	-2.89	-5.94	46.55	47.78	45.35	309530
1778188800	48.68	-0.24	-0.49	48.72	49.35	48.17	77027
1778102520	48.92	2.5	5.39	49.04	49.46	47.2	103003
1778016000	46.420071	-0.6	-1.28	47.24	47.3	46.42	578845
1777930140	47.019974	-1.05	-2.18	47.01	47.78	46.47	110306
1777671000	48.07	0.03	0.06	48.2105	48.427	47.9	63510
1777584540	48.04	1	2.13	47.67	48.1766	47.55	78091
1777498140	47.04	-0.9	-1.88	47.3	47.31	46.79	61373
1777411800	47.94	-0.14	-0.29	47.95	48.22	47.92	222307
1777325400	48.08	-0.15	-0.31	47.78	48.19	47.78	128709
1777065780	48.23	0.68	1.43	47.94	48.42	47.88	74731
1776979740	47.55	-0.91	-1.88	48.23	48.6	47.33	66433
1776893280	48.46	-0.85	-1.72	49.18	49.32	48.4015	89088
1776806940	49.31	-0.99	-1.97	50.11	50.19	49.22	66506
1776720540	50.3	0.35	0.70	49.92	50.31	49.74	61876
1776460800	49.95	0.23	0.46	50.513	50.63	49.92	62005
1776374940	49.72	0.11	0.22	50.17	50.25	49.58	123895
1776288360	49.610019	0.29	0.59	49.44	49.85	49.42	145421
1776202140	49.32	0.41	0.83	49.08	49.39	49.08	209312
1776115740	48.915	0.59	1.21	47.9	48.915	47.83	306335
1775856000	48.33	-0.23	-0.47	48.56	48.6	48.06	176954
1775770140	48.56	0.31	0.64	48.13	48.9	47.96	85522
1775683500	48.25	0.9	1.91	48.59	48.8	47.9401	92549
1775596800	47.3455	0.3	0.63	46.89	47.49	46.586	112305
1775510940	47.05	0.2	0.43	46.4525	47.34	46.12	122542
1775164920	46.85	0.42	0.90	46.17	46.909	46.15	143221
1775078400	46.430012	0.44	0.96	46.82	46.9944	46.28	115512
1774992540	45.987	1.7	3.83	45.3	46.01	44.94	109665
1774906080	44.29	0.7	1.60	44.12	44.6599	44.047	118873
1774646940	43.593794	-0.02	-0.04	43.84	44.17	43.43	100105
1774560480	43.61	-0.52	-1.18	43.67	44.51	43.51	135670
1774473900	44.13	0.19	0.43	44.53	44.6	43.98	199862
1774387560	43.94	-0.5	-1.13	43.47	44.14	43.47	207539
1774300800	44.44	0.95	2.20	44.12	44.82	43.83	177097
1774041960	43.485	-1.13	-2.52	44.59	44.74	43.13	209781
1773955740	44.61	0.02	0.04	44.05	45.03	43.94	88516
1773869340	44.59	-0.6	-1.33	45.07	45.27	44.59	85163
1773782700	45.19	0.77	1.73	45.11	45.34	45.04	111696
1773696120	44.42	0.75	1.72	44.075	44.58	44.01	173359
1773437340	43.67	-0.21	-0.48	44.286	44.34	43.52	181059
1773350400	43.88	-0.28	-0.63	43.6	44.14	43.53	477014
1773264540	44.16	0.07	0.16	43.85	44.18	43.79	89028
1773178080	44.09	-0.13	-0.29	44.545	45	44.05	207712
1773091740	44.22	-0.13	-0.29	43.61	44.77	43.17	205871
1772836140	44.35	-0.04	-0.09	43.43	44.36	43.225	105927