Axia Energia【AXIA3】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	-0.39	-0.714940421632	54.55	55.94	53.16	8539320	54.77011078	CS
4	3.54	6.99328328724	50.62	55.94	49.76	10304668	52.93335448	CS
12	-8.38	-13.3994243684	62.54	67.84	49.76	10341995	56.98093121	CS
26	3.27	6.42562389467	50.89	67.84	49.23	10841373	56.63660623	CS
52	13.49	33.1694123433	40.67	67.84	37.42	9552745	54.52573685	CS
156	14.34	36.0120542441	39.82	67.84	33.36	8464921	44.58016956	CS
260	10.56	24.2201834862	43.6	67.84	29.2	8855391	42.72623704	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
1782941400	54	-0.35	-0.64	54.18	54.19	53.16	9362200
1782855000	54.35	-0.73	-1.33	54.51	54.84	54.01	9570400
1782768600	55.08	-0.52	-0.94	55.54	55.88	54.91	7384900
1782509400	55.6	0.6	1.09	54.97	55.94	54.56	8627800
1782423000	55	0.57	1.05	54.55	55.71	54.52	7751300
1782336540	54.43	0.05	0.09	53.64	54.57	53.22	17002800
1782250200	54.38	1.38	2.60	52.32	54.38	51.98	11399900
1782163800	53	1.24	2.40	52.15	53.34	51.98	9910700
1781904600	51.76	0.26	0.50	51.03	52.08	51.03	10615900
1781818140	51.5	-0.8	-1.53	52.15	52.51	51.31	8389200
1781731740	52.3	-0.95	-1.78	53.17	54.39	52.22	12568100
1781645400	53.25	-0.35	-0.65	52.55	53.71	52.48	12125500
1781559000	53.6	1.65	3.18	53	53.84	52.66	11285100
1781299800	51.95	-0.36	-0.69	51.94	52.84	51.74	8527400
1781213400	52.31	1.51	2.97	50.59	52.8	50.58	16088300
1781126940	50.8	0.38	0.75	50.1	50.8	49.76	8908100
1781040600	50.42	-0.14	-0.28	51.09	51.24	50.33	10570200
1780954140	50.56	-0.17	-0.34	51.01	51.05	50.05	8027000
1780695000	50.73	-0.17	-0.33	50.62	50.99	50.22	7673900
1780522200	50.9	-1.56	-2.97	51.25	51.6	50.57	10270200
1780435800	52.46	1.45	2.84	51.25	52.51	51.24	9420600
1780349400	51.01	-1.25	-2.39	52.5	52.55	50.93	10044700
1780090200	52.26	-0.2	-0.38	52.5	52.7	50.97	30311600
1780003800	52.46	-0.1	-0.19	52.81	53.41	52.31	6782400
1779917400	52.56	-0.94	-1.76	53.47	53.72	52.53	7394800
1779830940	53.5	-1.12	-2.05	53.89	54.19	52.81	8979800
1779744600	54.62	0.62	1.15	54.79	54.79	54.07	3163000
1779485400	54	-0.56	-1.03	54.07	54.55	53.12	6763800
1779398940	54.56	-0.44	-0.80	54.34	55.45	53.87	4971000
1779312600	55	1.24	2.31	54.17	55.53	54.1	9339600
1779226140	53.76	-0.74	-1.36	53.5	54.44	53.03	9666100
1779139800	54.5	-0.11	-0.20	54.54	55.09	54.05	7639700
1778880600	54.61	-0.59	-1.07	54.16	54.94	53.92	8806600
1778794140	55.2	0.16	0.29	55.8	56	55	4910800
1778707800	55.04	-2.28	-3.98	57.23	57.34	54.82	11403500
1778621400	57.32	0.26	0.46	56.74	57.8	56.39	9486700
1778535000	57.06	-1.74	-2.96	58.06	58.74	56.78	10398800
1778275800	58.8	0.41	0.70	58.81	59.23	58.4	10865700
1778189400	58.39	-3.11	-5.06	61	61.55	57.54	18737600
1778102940	61.5	-0.73	-1.17	62.41	62.82	61.38	10245200
1778016600	62.23	0.17	0.27	61.82	62.5	61.38	10851600
1777930200	62.06	0.12	0.19	62.06	63.27	61.37	13763200
1777584600	61.94	1.71	2.84	60.99	62.26	60.99	12075300
1777498140	60.23	-1.95	-3.14	61.82	62.09	60.21	11588100
1777411800	62.18	-0.19	-0.30	61.7	62.2	61.05	5492100
1777325340	62.37	-0.42	-0.67	63.06	63.29	62.32	4380400
1777066200	62.79	-0.5	-0.79	63.69	63.69	62.37	7705100
1776979800	63.29	0.3	0.48	63.24	63.88	62.75	7749200
1776893400	62.99	-0.92	-1.44	63.87	64.3	62.47	8257600
1776720600	63.91	0.32	0.50	63.49	64.68	63.09	10072600
1776461400	63.59	-1.93	-2.95	67.12	67.84	62.9	16942400
1776375000	65.519999	-0.89	-1.34	66.5	66.59	65.239999	9098500
1776288600	66.41	-0.71	-1.06	66.8	67.34	66.2	14162200
1776202140	67.12	1.83	2.80	65.89	67.49	65.75	12631100
1776115800	65.29	-0.31	-0.47	65.069999	65.739999	64.349999	11504700
1775856600	65.599999	1.2	1.86	64.879999	65.599999	64.4	13131700
1775770200	64.4	2.3	3.70	62.54	64.4	61.92	14697000
1775683740	62.1	2.21	3.69	62.1	62.81	61.41	15998000
1775597340	59.89	1.04	1.77	58.51	59.89	57.48	10569600
1775511000	58.85	-0.26	-0.44	59.32	59.68	58.84	4909600
1775165400	59.11	-0.68	-1.14	58.56	60.07	57.63	7308100