Volvo Ab (PK)【VOLVF】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	0.6395	1.91335308021	33.423	34.35	33.423	100489	33.87623845	CS
4	-1.0375	-2.95584045584	35.1	35.1	33	59097	33.85078678	CS
12	0.7125	2.13643178411	33.35	36.4	31.56	18960	33.86327886	CS
26	1.9368	6.0288180491	32.1257	39.6125	30.4501	17590	32.60208187	CS
52	4.545	15.3976454646	29.5175	39.6125	26.0325	17088	30.86057297	CS
156	13.3625	64.5531400966	20.7	39.6125	19.15	7879	30.12417442	CS
260	9.6625	39.6004098361	24.4	39.6125	13.67	6563	26.59621693	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782854880	34.0625	0.19	0.55	34.0625	34.0625	33.9146	66242
1782768300	33.875	-0.48	-1.38	33.875	33.875	33.875	200453
1782508860	34.35	0	0.00	34.35	34.35	34.35	0
1782422460	34.35	1.35	4.09	33.423	34.35	33.423	524
1782336540	33	0	0.00	33	33	33	0
1782250140	33	0	0.00	33	33	33	0
1782163740	33	0	0.00	33	33	33	0
1781818140	33	0	0.00	33	33	33	0
1781731740	33	-1.72	-4.95	33	33	33	195316
1781645340	34.7175	0.64	1.89	34.4625	34.7175	34.4625	185333
1781558940	34.075	0.29	0.84	33.6	34.075	33.6	1328
1781299740	33.79	0	0.00	33.79	33.79	33.79	0
1781213340	33.79	0	0.00	33.79	33.79	33.79	0
1781126940	33.79	0	0.00	33.79	33.79	33.79	0
1781040540	33.79	0.28	0.83	33.66	33.79	33.66	3717
1780954140	33.5125	-1.36	-3.89	34.9	34.9	33.5125	503
1780694940	34.87	0	0.00	34.87	34.87	34.87	0
1780608540	34.87	0	0.00	34.87	34.87	34.87	248
1780522140	34.87	1.67	5.03	33.299999	34.87	33.299999	1544
1780435740	33.2	-2.24	-6.32	35.1	35.1	33.2	2000
1780349340	35.44	0	0.00	35.44	35.44	35.44	0
1780090140	35.44	0	0.00	35.44	35.44	35.44	0
1780003740	35.44	0	0.00	35.44	35.44	35.44	0
1779917340	35.44	2.24	6.75	35.44	35.44	35.44	596
1779830940	33.2	-1.3	-3.77	35.15	35.15	33.2	556
1779484860	34.5	0	0.00	34.5	34.5	34.5	0
1779398460	34.5	0	0.00	34.5	34.5	34.5	0
1779312060	34.5	0	0.00	34.5	34.5	34.5	0
1779225660	34.5	2	6.15	34.5	34.5	34.5	1049
1779139740	32.5	-0.78	-2.36	32.5	32.5	32.5	836
1778880000	33.2845	-0.76	-2.22	33.2845	33.2845	33.2845	239
1778793780	34.04	0	0.00	34.04	34.04	34.04	0
1778707380	34.04	0.53	1.58	34.04	34.04	34.04	230
1778621340	33.509999	-1.47	-4.19	33.509999	33.509999	33.509999	274
1778534940	34.975	-1.03	-2.85	34.975	34.975	34.975	601
1778275320	36	0	0.00	36	36	36	0
1778188920	36	0	0.00	36	36	36	0
1778102520	36	1.25	3.60	36	36	36	284
1778016600	34.75	0	0.00	34.75	34.75	34.75	0
1777930200	34.75	0	0.00	34.75	34.75	34.75	0
1777671000	34.75	-0.34	-0.96	34.75	34.75	34.75	283
1777584540	35.0875	1.09	3.20	35.0875	35.0875	35.0875	203
1777498140	34	0.6	1.80	34.55	34.55	34	220
1777411800	33.4	-1.57	-4.50	33.4	33.4	33.4	1167
1777325400	34.9725	0	0.00	34.9725	34.9725	34.9725	3
1777065780	34.9725	-1.18	-3.26	34.9725	34.9725	34.9725	419
1776979740	36.1499	0	0.00	36.1499	36.1499	36.1499	0
1776893340	36.1499	0	0.00	36.1499	36.1499	36.1499	0
1776806940	36.1499	0.15	0.42	36.1499	36.1499	36.1499	245
1776720000	36	0	0.00	36	36	36	0
1776460800	36	1.3	3.75	36	36	36	226
1776374940	34.7	-1.7	-4.67	34.7	34.7	34.7	152
1776288360	36.4	0.99	2.80	36.4	36.4	36.4	151
1776201600	35.41	0	0.00	35.41	35.41	35.41	0
1776115200	35.41	0	0.00	35.41	35.41	35.41	0
1775856000	35.41	2.22	6.70	35.41	35.41	35.41	5200
1775770140	33.188	1.63	5.16	34.15	34.15	33.188	1633
1775683200	31.56	0	0.00	31.56	31.56	31.56	0
1775596800	31.56	-0.44	-1.38	33.35	33.35	31.56	1193
1775510940	32	-0.81	-2.48	32	32	32	443
1775164920	32.8125	1.66	5.34	32.275	32.8125	32.275	76772
1775030400	31.15	0	0.00	31.15	31.15	31.15	0