Azimut Holding SPA (PK)【AZIHF】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	1.51	3.57989568516	42.18	43.69	38.58	494	41.25901551	CS
4	0.93	2.17492984097	42.76	44.99	38.58	322	41.65669924	CS
12	3.18	7.84991360158	40.51	46.07	38.58	1296	44.86299496	CS
26	-0.98	-2.19386612939	44.67	46.07	35.87	2889	42.09010035	CS
52	7.33	20.1595159516	36.36	46.07	34.25	2096	41.55099808	CS
156	21.81	99.6800731261	21.88	46.07	19.85	2016	32.75439147	CS
260	15.44	54.6548672566	28.25	46.07	13.57	1508	31.02913538	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
1783373340	43.69	0.89	2.08	43.48	43.69	43.48	351
1783027680	42.8	0	0.00	42.8	42.8	42.8	0
1782941280	42.8	0.44	1.04	42.81	42.97	42.8	430
1782854880	42.36	3.78	9.80	42.37	42.53	42.36	571
1782768300	38.58	-4.09	-9.59	42.18	42.18	38.58	482
1782509280	42.67	2.56	6.38	42.67	42.67	42.67	117
1782422460	40.11	-4.88	-10.85	40.11	40.11	40.11	259
1782336300	44.99	0	0.00	44.99	44.99	44.99	0
1782249900	44.99	0	0.00	44.99	44.99	44.99	0
1782163500	44.99	2.23	5.22	44.99	44.99	44.99	197
1781818020	42.76	0	0.00	42.76	42.76	42.76	0
1781731620	42.76	0	0.00	42.76	42.76	42.76	0
1781645220	42.76	0	0.00	42.76	42.76	42.76	0
1781558820	42.76	0	0.00	42.76	42.76	42.76	0
1781299620	42.76	0	0.00	42.76	42.76	42.76	0
1781213220	42.76	1.01	2.42	42.76	42.76	42.76	195
1781126940	41.75	0	0.00	41.75	41.75	41.75	0
1781040540	41.75	0	0.00	41.75	41.75	41.75	0
1780954140	41.75	0	0.00	41.75	41.75	41.75	0
1780694940	41.75	-0.71	-1.67	41.75	41.75	41.75	190
1780608540	42.46	2.55	6.38	41.98	42.46	41.98	264
1780522140	39.915	0	0.00	39.915	39.915	39.915	0
1780435740	39.915	0	0.00	39.915	39.915	39.915	0
1780349340	39.915	-2.85	-6.65	39.915	39.915	39.915	219
1780089720	42.76	0	0.00	42.76	42.76	42.76	0
1780003320	42.76	-0.39	-0.90	38.7	42.76	38.7	227
1779917340	43.15	0	0.00	43.15	43.15	43.15	0
1779830940	43.15	1.3	3.11	43.15	43.15	43.15	211
1779484920	41.85	0.19	0.44	41.85	41.85	41.85	178
1779398700	41.665	0	0.00	41.665	41.665	41.665	0
1779312300	41.665	-1.14	-2.65	42.38	42.38	41.665	345
1779226140	42.8	0	0.00	42.8	42.8	42.8	0
1779139740	42.8	-0.13	-0.30	42.34	42.8	41.25	1213
1778880000	42.93	-1.42	-3.20	42.93	42.93	42.93	509
1778793900	44.35	0.43	0.98	42.475	44.35	42.475	367
1778707200	43.92	0	0.00	43.92	43.92	43.92	0
1778620800	43.92	0	0.00	43.92	43.92	43.92	0
1778534400	43.92	0	0.00	43.92	43.92	43.92	0
1778275200	43.92	0	0.00	43.92	43.92	43.92	0
1778188800	43.92	-1.71	-3.75	44.29	44.29	43.92	307
1778102520	45.63	1.17	2.63	45.63	45.63	45.63	212
1778016600	44.46	0	0.00	44.46	44.46	44.46	0
1777930200	44.46	0	0.00	44.46	44.46	44.46	0
1777671000	44.46	0	0.00	44.46	44.46	44.46	111
1777584540	44.46	3.75	9.21	44.46	44.46	44.46	118
1777498140	40.712	-4.12	-9.19	40.712	40.712	40.712	681
1777411800	44.83	3.51	8.49	44.83	44.83	44.83	208
1777325400	41.32	-4.19	-9.21	41.48	41.48	41.32	214
1777065780	45.51	-0.56	-1.22	45.16	45.51	45.16	386
1776979740	46.07	0	0.00	46.07	46.07	46.07	0
1776893340	46.07	0	0.00	46.07	46.07	46.07	0
1776806940	46.07	2.48	5.69	46.07	46.07	46.07	2267
1776720540	43.59	-2.35	-5.12	45.49	45.49	43.59	1267
1776460800	45.94	1.22	2.73	43.1564	45.94	43.1564	24862
1776374940	44.72	4.56	11.35	40.73	44.72	40.73	431
1776288360	40.16	-1.77	-4.22	40.51	41.15	40.16	1828
1776202140	41.93	0	0.00	41.93	41.93	41.93	0
1776115740	41.93	0	0.00	41.93	41.93	41.93	0
1775856540	41.93	0	0.00	41.93	41.93	41.93	0
1775770140	41.93	1.93	4.83	42.84	42.84	41.93	949
1775683500	40	3.42	9.35	40	40	40	10176
1775596800	36.58	-3.26	-8.18	36.58	36.58	36.58	519