Airbus SE (PK)【EADSY】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	0.615	1.10224930549	55.795	56.52	53.95	422753	55.29393045	DR
4	5.16	10.0682926829	51.25	56.52	49.985	446556	53.03113046	DR
12	6.865	13.8560904228	49.545	56.52	46.91	583933	51.12876509	DR
26	-2.99	-5.03367003367	59.4	64.35	45.01	712849	52.46478244	DR
52	5.05	9.83255451713	51.36	64.35	45.01	574919	53.78033971	DR
156	20.28	56.1306393579	36.13	64.35	31.865	449786	46.02377232	DR
260	23.331	70.5311526951	33.079	64.35	20.91	397256	40.63518215	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
1782941280	56.41	0.81	1.46	56.41	56.52	56.12	393218
1782854880	55.6	0.67	1.22	54.95	55.69	54.801	474870
1782768300	54.93	0.42	0.77	54.21	54.954	53.95	288263
1782509280	54.51	-0.68	-1.23	54.42	54.88	54.36	558514
1782422460	55.19	-0.06	-0.11	55.795	55.83	55.13	398902
1782336000	55.25	0.38	0.69	54.78	55.62	54.62	444569
1782250140	54.87	0.87	1.61	54.37	55.37	54.33	293988
1782163500	54	-1	-1.82	54.12	54.412	53.805	288085
1781818140	55	1.53	2.86	55.26	55.41	53.975	266101
1781731740	53.47	-0.21	-0.39	53.81	54.29	53.37	369954
1781645340	53.68	0.49	0.92	53.71	53.92	53.35	361308
1781558940	53.19	1.31	2.53	54.11	54.17	53.11	324921
1781299740	51.88	0.26	0.50	51.99	52.09	51.4	358218
1781213220	51.62	1.36	2.71	50.34	52.22	50.32	566911
1781126940	50.26	-0.57	-1.12	50.54	50.79	49.985	460882
1781040540	50.83	-0.17	-0.33	51.31	51.64	50.11	648318
1780954140	51	-0.37	-0.72	51.47	51.66	50.76	606017
1780694940	51.37	0.17	0.33	51.64	51.8	51.02	680217
1780608540	51.2	2.4	4.92	51.25	51.54	50.92	701299
1780522140	48.8	-1.21	-2.42	49.24	49.24	48.7	499452
1780435740	50.01	-0.31	-0.62	50.145	50.46	49.837	481642
1780349340	50.32	-1.75	-3.36	50.6	51.26	49.78	393751
1780090080	52.07	0.15	0.29	52.365	53.14	52.06	578018
1780003320	51.92	1.54	3.06	50.87	51.97	50.86	816388
1779917340	50.38	0.53	1.06	51.29	51.37	50.26	332889
1779830940	49.85	1.02	2.09	50.27	50.716	49.83	786673
1779484920	48.83	0.32	0.66	49.2	49.29	48.6192	1492821
1779398880	48.51	-1.94	-3.85	48.65	48.98	48.02	658640
1779312300	50.45	1.59	3.25	49.18	51.07	49.11	663700
1779225660	48.86	-0.7	-1.41	49.84	50.56	48.8	464021
1779139740	49.56	1.23	2.55	49.59	50.045	49.0901	369638
1778880000	48.33	-1.79	-3.57	49.09	49.18	48.33	642010
1778793900	50.12	-0.65	-1.28	50.48	50.55	49.99	523680
1778707380	50.77	0.04	0.07	50.17	50.9	50.17	653877
1778621340	50.7334	-0.58	-1.12	50.66	50.81	50.27	396235
1778534940	51.31	-1.61	-3.04	51.73	52.95	51.27	429790
1778275200	52.92	-0.17	-0.32	53.08	53.23	52.44	431376
1778188800	53.09	-2.15	-3.89	54.59	55.04	53	605740
1778102520	55.24	3.2	6.15	55.3	56.12	54.99	885726
1778016000	52.04	0.61	1.19	52.4	52.43	51.48	530430
1777930140	51.43	-0.33	-0.64	52.18	52.44	51.18	811119
1777671000	51.76	0.27	0.52	51.49	52.16	51.2	502000
1777584540	51.49	1.02	2.02	51.45	51.5999	50.9	623074
1777498140	50.47	2.11	4.36	50.71	51.515	50.08	697326
1777411800	48.36	-0.27	-0.56	48.23	49.2	46.91	1496481
1777325400	48.63	-0.38	-0.78	48.7	48.91	48.3175	476601
1777065780	49.01	0.19	0.39	48.35	49.015	48.28	487633
1776979740	48.82	0.35	0.72	48.61	49.49	48.08	747762
1776893280	48.47	-2.08	-4.11	49.42	50.22	48.47	879557
1776806940	50.55	-1.66	-3.18	51.76	51.77	50.39	766842
1776720540	52.21	-0.91	-1.71	52.04	52.42	51.9	997749
1776460800	53.12	2.62	5.19	52.82	53.77	52.725	822614
1776374940	50.5	-0.28	-0.55	51.3	51.4	49.69	721221
1776288360	50.78	-0.31	-0.61	50.3	50.97	50.29	588768
1776202140	51.09	0.89	1.77	50.8675	51.27	50.8	460327
1776115740	50.2	0.68	1.37	49.02	50.54	49	872991
1775856000	49.52	-0.78	-1.55	50.3	50.3	49.32	363687
1775770140	50.3	-0.84	-1.64	49.545	50.49	49.33	431289
1775683500	51.14	3.43	7.19	51.38	51.46	50.7701	523358
1775596800	47.71	-0.42	-0.87	47.09	48.09	46.45	534077
1775510940	48.13	0.37	0.77	47.59	48.7199	47.59	496760
1775164920	47.76	-0.69	-1.42	46.9	48.21	46.87	923519