Volvo AB (PK)【VLVLY】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	-0.4	-1.13058224986	35.38	35.66	34.125	129095	35.22050529	DR
4	1.29	3.82902938557	33.69	35.66	30.25	284870	33.68945352	DR
12	-0.7	-1.96188340807	35.68	36.11	30.25	168028	33.85074965	DR
26	1.23	3.64444444444	33.75	39.615	29.45	168918	33.30306173	DR
52	6.23	21.6695652174	28.75	39.615	26.11	121447	32.00500122	DR
156	15.03	75.3383458647	19.95	39.615	19.08	100700	28.75927144	DR
260	10.44	42.5427872861	24.54	39.615	13.6	110395	24.2731433	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783632420	34.55	-0.2	-0.58	34.39	34.68	34.344	52361
1783545840	34.75	-0.31	-0.88	34.6	34.75	34.125	59429
1783459740	35.06	-0.5	-1.41	35.66	35.66	34.96	148571
1783373340	35.56	1.17	3.40	35.38	35.58	34.99026	256017
1783027740	34.39	0.86	2.56	34.57	34.7	34.144	126840
1782941280	33.53	-0.33	-0.97	33.62	33.69	33.439999	108325
1782854880	33.86	0.43	1.29	33.79	34.21	33.64	619894
1782768300	33.43	0.18	0.54	33.13	33.43	30.25	1307492
1782509280	33.25	-0.51	-1.51	33.56	33.56	33.1205	166699
1782422460	33.76	1.24	3.81	33.57	34.1	33.57	97900
1782336000	32.52	0.12	0.37	32.15	32.81	32.1445	107561
1782250140	32.4	-0.92	-2.76	32.52	32.65	32.4	123382
1782163500	33.32	-0.24	-0.72	32.994999	33.42	32.994999	99568
1781818140	33.56	0.45	1.36	33.09	33.63	33.09	257969
1781731740	33.11	-0.74	-2.19	33.97	34.058	33.009999	501265
1781645340	33.85	-0.12	-0.35	33.82	34.47	33.75	507808
1781558940	33.97	0.46	1.37	34.5	34.59	33.97	231701
1781299740	33.511	0.04	0.12	33.69	33.6999	33.2515	354880
1781213220	33.47	1.4	4.37	32.57	33.53	32.325	394137
1781126940	32.07	-1.83	-5.40	32.38	32.75	31.98	415353
1781040540	33.9	-0.22	-0.64	34.49	34.54	33.21	310612
1780954140	34.12	0.49	1.47	33.965	34.33	33.95	311044
1780694940	33.627	-1.22	-3.51	34.4	34.47	33.45	60452
1780608540	34.85	0.17	0.49	35.04	35.04	34.595	54903
1780522140	34.68	-0.31	-0.89	34.56	34.8541	34.54	54038
1780435740	34.99	1.05	3.09	34.78	35.32	34.78	87653
1780349340	33.94	-1.07	-3.06	34.06	34.9	33.66	66004
1780090080	35.01	0.15	0.42	35.19	35.4	35	83821
1780003320	34.864	-0.07	-0.19	34.4	34.965	34.265	83797
1779917340	34.93	0.11	0.32	35.29	35.29	34.76	75758
1779830940	34.82	1.34	4.00	34.36	34.9	34.2	67163
1779484920	33.479999	-0.22	-0.65	33.69	33.695	33.39	118894
1779398880	33.7	0.13	0.39	33.22	33.9499	33.119999	69629
1779312300	33.57	0.75	2.29	33.22	33.65	33	81791
1779225660	32.82	-0.8	-2.38	33.08	33.11	32.645	151071
1779139740	33.62	0.17	0.52	33.68	33.8799	33.09	132452
1778880000	33.445999	-0.55	-1.63	33.369999	33.672	33.14	119653
1778793900	34.000039	-0.43	-1.25	33.69	34.5	33.69	73545
1778707380	34.43	-0.11	-0.32	34.2615	35	34.06	69793
1778621340	34.54	-0.47	-1.34	34.49	34.54	34.0565	133702
1778534940	35.01	-0.22	-0.62	34.96	35.08	34.8	76180
1778275200	35.23	0.26	0.74	35.09	35.26	34.89	96270
1778188800	34.97	-0.89	-2.48	35.82	35.84	34.84	114992
1778102520	35.86	1.52	4.41	35.79	36.07	35.65	39946
1778016000	34.344	0.87	2.61	34.07	34.429992	33.96	67918
1777930140	33.47	-1.35	-3.88	34.45	34.63	33.345	74892
1777671000	34.82	-0.24	-0.69	35	35.29	34.75	119566
1777584540	35.061	1.1	3.24	34.4304	35.061	34.25	123295
1777498140	33.96	-0.49	-1.42	34.43	34.43	33.79	67724
1777411800	34.45001	-0.22	-0.62	34.4199	34.5699	34.16	89028
1777325400	34.666	-0.25	-0.73	35	35.05	34.53	173751
1777065780	34.92	1.09	3.22	34.78	35.33	34.65	42531
1776979740	33.83	-0.74	-2.14	34.23	34.62	33.68	71660
1776893280	34.57	0.22	0.64	34.7	34.72	34.23	90977
1776806940	34.35	-0.96	-2.72	35.1	35.2	34.29	45002
1776720540	35.31	-0.34	-0.95	35.32	35.5199	34.8501	66013
1776460800	35.65	1.36	3.97	35.68	36.11	35.48	74928
1776374940	34.29	-0.42	-1.21	34.38	34.46	34.06	80661
1776288360	34.71	-0.31	-0.89	35.05	35.05	34.52	48826
1776202140	35.0201	0	0.00	35.11	35.198	34.91	55777
1776115740	35.02	0.01	0.03	34.46	35.1	34.46	70889
1775856000	35.01	-1.11	-3.08	35.41	35.96	34.6115	41371