Assetco Plc【ASTO.GB】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	0	32.5	32.5	31	8190	32.5	DE
4	-2	-5.79710144928	34.5	34.5	31	4675	32.53556711	DE
12	-5	-13.3333333333	37.5	37.5	31	1887	32.8788441	DE
26	-3	-8.45070422535	35.5	38.7	31	3819	35.72299969	DE
52	-5	-13.3333333333	37.5	49.5	31	8990	37.72051881	DE
156	-1717.5	-98.1428571429	1750	1750	31	6655	58.78501287	DE
260	-318.5	-90.7407407407	351	2440	31	4559	79.11824281	DE

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
1731688080	32.5	0	0.00	32.5	32.5	31.73	719
1731598260	32.5	0	0.00	32.5	32.5	31	37734
1731511920	32.5	0	0.00	32.5	32.5	31.76	3215
1731428820	32.5	0	0.00	32.5	32.5	32.5	0
1731342540	32.5	0	0.00	32.5	32.5	32.5	0
1731083160	32.5	0	0.00	32.5	32.5	32.5	0
1730993820	32.5	0	0.00	32.5	32.5	32.5	0
1730910480	32.5	0	0.00	32.5	32.5	32.5	0
1730824080	32.5	0	0.00	32.5	32.5	32.3888	11500
1730737740	32.5	0	0.00	32.5	32.5	31.35	33000
1730475300	32.5	0	0.00	32.5	32.5	31.78	210
1730388900	32.5	-1	-2.99	32.5	32.5	32.5	0
1730305440	33.5	0	0.00	33.5	33.5	31.55	3159
1730193840	33.5	0	0.00	33.5	33.5	33.5	0
1730132940	33.5	0	0.00	33.5	33.5	33.5	0
1729869960	33.5	0	0.00	33.5	33.5	33.5	0
1729783680	33.5	-1	-2.90	34.5	34.5	33.5	0
1729697340	34.5	0	0.00	34.5	34.5	34.5	0
1729610340	34.5	0	0.00	34.5	34.5	34.5	0
1729524420	34.5	0	0.00	34.5	34.5	34.5	0
1729262100	34.5	0	0.00	34.5	34.5	34.5	0
1729178580	34.5	0	0.00	34.5	34.5	34.5	0
1729092540	34.5	0	0.00	34.5	34.5	33	4020
1729006140	34.5	0	0.00	34.5	34.5	34.5	0
1728919680	34.5	0	0.00	34.5	34.5	33.1	900
1728657480	34.5	0	0.00	34.5	34.5	34.5	0
1728574140	34.5	0	0.00	34.5	34.5	34.5	0
1728484740	34.5	0	0.00	34.5	34.5	34.5	0
1728401340	34.5	0	0.00	34.5	34.5	33.645	3146
1728311580	34.5	0	0.00	34.5	34.5	34.5	0
1728053040	34.5	0	0.00	34.5	34.5	34.5	0
1727966700	34.5	0	0.00	34.5	34.5	34.5	0
1727882940	34.5	0	0.00	34.5	34.5	34.12	4314
1727793720	34.5	0	0.00	34.5	34.5	34.12	1420
1727710080	34.5	0	0.00	34.5	34.5	34.12	2000
1727447580	34.5	0	0.00	34.5	34.5	34.5	0
1727364240	34.5	0	0.00	34.5	34.5	34.5	0
1727277960	34.5	0	0.00	34.5	34.5	34.5	0
1727191740	34.5	0	0.00	34.5	34.5	34.5	0
1727102220	34.5	0	0.00	34.5	34.84	34.5	2844
1726843740	34.5	0	0.00	34.5	34.5	34.5	0
1726756740	34.5	0	0.00	34.5	34.5	34.5	0
1726669920	34.5	0	0.00	34.5	34.5	34.5	0
1726586700	34.5	0	0.00	34.5	34.5	34.5	0
1726498920	34.5	0	0.00	34.5	34.5	34.5	0
1726238280	34.5	0	0.00	34.5	34.5	34.5	0
1726151880	34.5	0	0.00	34.5	34.5	34.5	0
1726068360	34.5	0	0.00	34.5	34.5	34.5	0
1725981960	34.5	0	0.00	34.5	34.5	34.5	0
1725892800	34.5	0	0.00	34.5	34.5	34.5	0
1725633480	34.5	-2	-5.48	36.5	36.5	34.5	0
1725547140	36.5	0	0.00	36.5	36.5	34.675	73
1725460740	36.5	0	0.00	36.5	36.5	36.5	0
1725374160	36.5	0	0.00	36.5	36.5	36.5	0
1725287700	36.5	0	0.00	36.5	36.5	36.5	0
1725028800	36.5	-1	-2.67	37.5	37.5	36.5	0
1724942100	37.5	0	0.00	37.5	37.5	37.5	0
1724858700	37.5	0	0.00	37.5	37.5	37.5	0
1724772540	37.5	0	0.00	37.5	37.5	37.5	0
1724423820	37.5	0	0.00	37.5	37.5	37.5	0
1724340540	37.5	-1	-2.60	38.5	38.5	36.66	20000
1724251080	38.5	0	0.00	38.5	38.5	36.61	7270
1724167740	38.5	0	0.00	38.5	38.5	38.5	0
1724081220	38.5	0	0.00	38.5	38.5	38.5	0