Alerian MLP【AMLP】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	-1.55	-2.93282876064	52.85	53.2	50.38	1735883	51.36335715	SP
4	-3.36	-6.14709110867	54.66	54.88	50.38	1523206	52.39418152	SP
12	-2.23	-4.16588828694	53.53	55.22	50.38	1556098	52.70430805	SP
26	4.15	8.80169671262	47.15	55.22	46.65	1647342	51.26834103	SP
52	2.52	5.16605166052	48.78	55.22	44.64	1556610	49.49175292	SP
156	12.29	31.5047423738	39.01	55.22	37.8393	1427403	47.40076967	SP
260	14.86	40.779363337	36.44	55.22	30.04	1742494	42.04236912	SP

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
1781821800	50.67	0.06	0.12	50.48	51.03	49.95	2147302
1781735400	50.61	-0.37	-0.73	51.09	51.3	50.38	2240600
1781649000	50.98	-0.26	-0.51	51.21	51.43	50.865	1506013
1781562600	51.24	-0.89	-1.71	51.5	51.94	51.22	2074472
1781303400	52.13	-0.18	-0.34	52.17	52.65	51.775	1025577
1781217000	52.31	-0.46	-0.87	52.85	53.2	52.26	1832753
1781130600	52.77	0.64	1.23	52.4	53.2	52.35	1407369
1781044200	52.13	-0.46	-0.87	52.47	52.74	52.13	1044118
1780957800	52.59	-0.18	-0.34	52.85	53.12	52.35	1314649
1780698600	52.77	-0.48	-0.90	53.28	53.34	52.69	902670
1780612200	53.25	0.66	1.25	52.46	53.295	52.35	1905328
1780525800	52.59	-0.14	-0.27	52.75	53.21	52.54	1457776
1780439400	52.73	0.54	1.03	52.13	52.785	52.06	1761298
1780353000	52.19	0.59	1.14	51.85	52.45	51.72	1551608
1780093800	51.6	-0.84	-1.60	52.39	52.4	51.55	1781545
1780007400	52.44	-0.25	-0.47	52.9	53.0709	52.31	966120
1779921000	52.69	-0.64	-1.20	53.15	53.31	52.68	1546945
1779834600	53.33	-1.19	-2.18	54.19	54.4	53.3	2032636
1779489000	54.52	0.34	0.63	54.16	54.61	53.95	861831
1779402600	54.18	-0.22	-0.40	54.66	54.88	53.93	1727597
1779316200	54.4	-0.44	-0.80	54.58	55.22	54.16	1206844
1779229800	54.84	0.38	0.70	54.51	54.94	54.235	1171027
1779143400	54.46	0.41	0.76	53.95	54.64	53.75	1877844
1778884200	54.05	0.18	0.33	53.96	54.33	53.87	1810393
1778797800	53.87	0.7	1.32	53.11	53.925	53.11	1586818
1778711400	53.17	-0.9	-1.66	53.03	53.27	52.74	1138589
1778625000	54.07	0.63	1.18	53.6	54.16	53.1201	1297861
1778538600	53.44	0.28	0.53	53.31	53.68	53	1419299
1778279400	53.16	-0.2	-0.37	53.35	53.7293	52.95	1591988
1778193000	53.36	0.57	1.08	52.64	53.39	52.21	1207272
1778106600	52.79	-1.11	-2.06	53.21	53.405	52.54	1968271
1778020200	53.9	-0.02	-0.04	53.83	54.2499	53.59	1166834
1777933800	53.92	0.3	0.56	53.83	54.22	53.53	1702137
1777674600	53.62	-0.5	-0.92	53.96	54.08	53.41	1593466
1777588200	54.12	0.99	1.86	52.91	54.15	52.8301	1876937
1777501800	53.13	0.5	0.95	52.95	53.21	52.655	1112121
1777415400	52.63	0.61	1.17	52.44	52.705	52.1775	1332873
1777329000	52.02	0.12	0.23	52.06	52.38	51.88	949162
1777069800	51.9	-0.26	-0.50	52	52.11	51.555	1436058
1776983400	52.16	0.25	0.48	52.07	52.26	51.86	1590580
1776897000	51.91	0.45	0.87	51.59	51.95	51.58	2047829
1776810600	51.46	0.21	0.41	51.37	51.7099	51.015	1017859
1776724200	51.25	0.14	0.27	51.19	51.37	50.93	1097375
1776465000	51.11	-0.54	-1.05	51.24	51.24	50.52	2067185
1776378600	51.65	0.32	0.62	51.39	51.89	51.265	1020408
1776292200	51.33	-0.22	-0.43	51.51	51.61	51.23	1167112
1776205800	51.55	-0.51	-0.98	52.01	52.12	51.3	1549967
1776119400	52.06	-0.24	-0.46	52.7	52.74	51.7569	1446273
1775860200	52.3	-0.06	-0.11	52.33	52.67	52.2226	667639
1775773800	52.36	-0.15	-0.29	52.6	53.3	52.27	1272556
1775687400	52.51	-0.22	-0.42	51.7	52.545	51.38	1883428
1775601000	52.73	0.47	0.90	52.33	52.91	52.3042	1431273
1775514600	52.26	-0.11	-0.21	52.19	52.54	52.05	1129089
1775169000	52.37	0.28	0.54	52.64	52.84	52.04	1396485
1775082600	52.09	-0.55	-1.04	52.13	52.32	51.37	4665743
1774996200	52.64	-0.62	-1.16	53.32	53.48	52.14	2801900
1774909800	53.26	-0.22	-0.41	53.85	54	53.03	1362499
1774650600	53.48	-0.33	-0.61	54.02	54.1999	53.36	2082097
1774564200	53.81	0.44	0.82	53.53	54.015	53.29	2198076
1774477800	53.37	-0.16	-0.30	53.4	53.58	53.145	1113361
1774391400	53.53	0.42	0.79	53.22	54.03	53.22	2106903
1774305000	53.11	0.25	0.47	52.78	53.295	52.25	1329431
1774045800	52.86	-0.2	-0.38	53.17	53.5	52.73	2292366
1773959400	53.06	0.55	1.05	52.51	53.24	52.51	2468348