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	-0.23	-0.655270655271	35.1	35.1	33.2	1264	33.98919831	CS
4	-0.105	-0.300214438885	34.975	35.44	32.5	743	33.99178888	CS
12	-0.31	-0.881182490051	35.18	36.4	30.4501	24495	31.11977353	CS
26	2.92	9.1392801252	31.95	39.6125	30.05	11817	31.68715605	CS
52	7.445	27.1467639015	27.425	39.6125	26.0325	14180	30.24768726	CS
156	15.9425	84.2292959979	18.9275	39.6125	18.9275	6815	29.45700652	CS
260	7.22	26.1121157324	27.65	39.6125	13.67	5953	25.87307034	CS

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	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
1775078880	31.15	0	0.00	31.15	31.15	31.15	0
1774992480	31.15	0	0.00	31.15	31.15	31.15	0
1774906080	31.15	-0.16	-0.52	31.4241	31.4241	31.15	341
1774646880	31.3125	0	0.00	31.3125	31.3125	31.3125	0
1774560480	31.3125	0.41	1.33	31.925	31.925	31.3125	327
1774473960	30.9	0	0.00	30.9	30.9	30.9	0
1774387560	30.9	-0.87	-2.74	30.4501	31.8	30.4501	1207
1774300800	31.77	0.92	2.98	31.0125	31.775	31.0125	1662
1774041960	30.85	-0.2	-0.64	31.6	31.6	30.75	771016
1773955740	31.05	-2.86	-8.43	31.5	31.95	31	5505
1773869100	33.9075	0	0.00	33.9075	33.9075	33.9075	0
1773782700	33.9075	-0.02	-0.05	35.375	35.375	33.9075	952
1773696120	33.925	-0.48	-1.38	33.925	33.925	33.925	649
1773437340	34.4	-0.78	-2.20	35.18	35.56	34.4	3407
1773350400	35.175	-1.22	-3.34	35.175	35.175	35.175	686
1773264540	36.39	-0.61	-1.65	36.675	36.675	36.39	899
1773178080	37	1.7	4.82	35.5	37	35.5	1000
1773091740	35.3	0.6	1.73	35.3	35.3	35.3	784
1772836140	34.7	-1.35	-3.74	34.7	34.7	34.7	791