Aptiv Holdings Ltd.【APTV34】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	-6.4	-3.87972841901	164.96	165.28	158.56	22	164.3944186	DR
4	-7.66	-4.60835037902	166.22	197.22	158.56	122	174.72997944	DR
12	6.56	4.31578947368	152	197.22	134.81	75	167.90922698	DR
26	-52.44	-24.8530805687	211	238.8	134.81	91	191.88333834	DR
52	-37.44	-19.1020408163	196	238.8	134.81	104	202.174941	DR
156	-86	-35.1651946353	244.56	270.85	134.81	408	201.86628973	DR
260	-227.44	-58.9222797927	386	503	134.81	586	272.70450317	DR

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
1782336600	165.12	0	0.00	165.12	165.12	165.12	0
1782250200	165.12	0	0.00	165.12	165.12	165.12	0
1782163800	165.12	0.8	0.49	160.47999	165.28	160.47999	4
1781904540	164.32	0	0.00	164.32	164.32	164.32	0
1781818140	164.32	-3.64	-2.17	164.96	164.96	163.68	39
1781731800	167.96	0	0.00	167.96	167.96	167.96	0
1781645400	167.96	-5.27	-3.04	167.96	167.96	167.96	2
1781559000	173.23	0	0.00	173.23	173.23	173.23	5
1781299800	173.23	2.86	1.68	173.4	173.57	173.06	30
1781213400	170.37	1.17	0.69	170.37	170.37	170.37	40
1781126940	169.2	-9.8	-5.47	169.2	169.2	169.2	2
1781040600	179	1.73	0.98	179	179	179	1
1780954200	177.27	0	0.00	177.27	177.27	177.27	0
1780695000	177.27	-19.95	-10.12	188.48	188.48	177.08	185
1780522200	197.22	13.96	7.62	196.65	197.22	196.65	10
1780435800	183.26	11.73	6.84	174.08	183.26	174.08	311
1780349400	171.53	32.8	23.64	166.22	171.53	166.22	830
1780090140	138.72999	0	0.00	138.72999	138.72999	138.72999	0
1780003740	138.72999	0	0.00	138.72999	138.72999	138.72999	0
1779917340	138.72999	0	0.00	138.72999	138.72999	138.72999	0
1779830940	138.72999	-2.84	-2.01	138.72999	138.72999	138.72999	2
1779744600	141.57	6.76	5.01	141.57	141.57	141.57	1
1779485340	134.81	0	0.00	134.81	134.81	134.81	0
1779398940	134.81	0	0.00	134.81	134.81	134.81	0
1779312540	134.81	0	0.00	134.81	134.81	134.81	0
1779226140	134.81	-0.57	-0.42	134.81	134.81	134.81	10
1779139800	135.38	0	0.00	135.38	135.38	135.38	0
1778880600	135.38	0	0.00	135.38	135.38	135.38	1
1778794200	135.38	0	0.00	135.38	135.38	135.38	0
1778707800	135.38	0	0.00	135.38	135.38	135.38	0
1778621400	135.38	-14.12	-9.44	135.38	135.38	135.38	1
1778535000	149.5	0	0.00	149.5	149.5	149.5	0
1778275800	149.5	0	0.00	149.5	149.5	149.5	0
1778189400	149.5	0	0.00	149.5	149.5	149.5	0
1778103000	149.5	0	0.00	149.5	149.5	149.5	0
1778016600	149.5	0	0.00	149.5	149.5	149.5	0
1777930200	149.5	0	0.00	149.5	149.5	149.5	0
1777584600	149.5	0.46	0.31	149.5	149.5	149.5	10
1777498140	149.04	0	0.00	149.04	149.04	149.04	0
1777411740	149.04	0	0.00	149.04	149.04	149.04	0
1777325340	149.04	-0.66	-0.44	149.04	149.04	149.04	58
1777066200	149.69999	-1.7	-1.12	149.69999	149.69999	149.69999	20
1776979800	151.4	0	0.00	151.4	151.4	151.4	0
1776893400	151.4	1.85	1.24	151.4	151.4	151.4	1
1776720600	149.55	-3.57	-2.33	149.55	149.55	149.55	1
1776461400	153.12	8.79	6.09	153.12	153.12	153.12	58
1776375000	144.33	0	0.00	144.33	144.33	144.33	0
1776288600	144.33	-4.92	-3.30	144.33	144.33	144.33	1
1776202140	149.25	-5.85	-3.77	149.25	149.25	149.25	1
1776115740	155.1	0	0.00	155.1	155.1	155.1	0
1775856540	155.1	0	0.00	155.1	155.1	155.1	0
1775770140	155.1	0	0.00	155.1	155.1	155.1	0
1775683740	155.1	4.54	3.02	155.25	155.85	155.1	37
1775597340	150.56	6.14	4.25	152	152.32	150.1	370
1775510940	144.41999	0	0.00	144.41999	144.41999	144.41999	0
1775165340	144.41999	0	0.00	144.41999	144.41999	144.41999	0
1775078940	144.41999	0	0.00	144.41999	144.41999	144.41999	0
1774992540	144.41999	0	0.00	144.41999	144.41999	144.41999	0
1774906140	144.41999	-35.99	-19.95	184.76	184.76	144.41999	211
1774647000	180.41	-5.36	-2.89	180.41	180.41	180.41	2
1774530000	185.77	0	0.00	185.77	185.77	185.77	0
1774443600	185.77	0	0.00	185.77	185.77	185.77	0