Axia Energia【AXIA3】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	50.62	52.8	49.76	8794800	50.61579089	CS
4	55.8	56	49.76	9139153	52.57807348	CS
12	56.2	67.84	49.76	10025961	58.34270549	CS
26	63.33	67.84	47.43	11036731	57.0836402	CS
52	41.17	67.84	37.42	9349825	53.99641096	CS
156	38.89	67.84	33.36	8437745	44.23611324	CS
260	45.58	67.84	29.2	8835996	42.60533391	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
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
1775078940	59.79	1.23	2.10	59	60.09	58.76	9407100
1774992540	58.56	2.3	4.09	57.3	58.74	56.72	10344400
1774906140	56.26	0.31	0.55	56.65	57.05	55.88	6947600
1774647000	55.95	-1.14	-2.00	56.75	57.18	55.64	7260000
1774560540	57.09	-1.42	-2.43	58.14	58.62	56.76	7680000
1774474140	58.51	0.35	0.60	58.23	59	57.92	7093600
1774387740	58.16	-0.16	-0.27	57.88	58.52	56.72	7813300
1774301340	58.32	2.61	4.68	57	58.9	56.84	10267200
1774042200	55.71	-2.01	-3.48	57.32	57.82	55.27	13034500
1773955740	57.72	0.67	1.17	56.2	58.52	55.69	13936600
1773869400	57.05	-0.85	-1.47	57.25	58.62	57.01	11719500
1773782940	57.9	-1.1	-1.86	59.01	59.58	57.47	7735800
1773696540	59	1.05	1.81	59.17	59.48	58.5	6488000
1773437400	57.95	-0.27	-0.46	58.88	59.79	57.56	10109300
1773351000	58.22	-2.63	-4.32	59.62	59.89	57.92	9835800
1773264540	60.85	0.04	0.07	59.98	61.6	59.78	6120300