ATHEX Composite Total Return Index【SAGD】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	77.16	2.4039629872	3209.7	3313.79	1692.7	IX
4	276.01	9.16717870369	3010.85	3313.79	1599.14	IX
12	483.78	17.2588723832	2803.08	3313.79	1486.91	IX
26	519.92	18.7904327524	2766.94	3313.79	1364.91	IX
52	698.84	27.0028825125	2588.02	3313.79	1340.65	IX
156	1828.71	125.413023352	1458.15	3313.79	779.56	IX
260	2384.78	264.364579638	902.08	3313.79	779.56	IX

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
1743178500	3286.86	-19.88	-0.60	3299.62	3313.79	1734.88
1743092100	3306.7399	-0.93	-0.03	3291.57	3313.12	1744.01
1743005700	3307.67	38.15	1.17	3276.9899	3312.7399	1742.41
1742832900	3269.52	58.27	1.81	3224.43	3270.21	1724.48
1742573700	3211.25	-10.79	-0.33	3209.7	3222.04	1692.7
1742487300	3222.04	2.91	0.09	3218.2	3230.93	1700.87
1742400900	3219.13	-7.35	-0.23	3224.75	3226.48	1698.27
1742314500	3226.48	17.14	0.53	3213.64	3231.94	1699.52
1742228100	3209.34	4.71	0.15	3203.38	3217.71	3189.12
1741968900	3204.63	42.13	1.33	3163.76	3205.03	1688.77
1741882500	3162.5	9.72	0.31	3151.02	3162.79	1666.89
1741796100	3152.78	79.23	2.58	3079.03	3152.78	1662.75
1741709700	3073.55	-6.82	-0.22	3069.41	3095.53	1623.84
1741623300	3080.37	1.11	0.04	3084.05	3089	1625.93
1741364100	3079.26	3.44	0.11	3070.52	3083.51	1625.46
1741277700	3075.82	-9.1	-0.29	3087.23	3111.32	1624.08
1741191300	3084.92	53.36	1.76	3039.83	3085.39	1625.63
1741104900	3031.56	-10.67	-0.35	3036.12	3063.59	1599.14
1740759300	3042.23	18.8	0.62	3010.85	3044.4	1606.56
1740672900	3023.43	-4.39	-0.14	3011.89	3027.82	1595.54
1740586500	3027.82	7.12	0.24	3025.31	3038.88	1600.22
1740500100	3020.7	-14.29	-0.47	3023.43	3034.9899	1597.24
1740413700	3034.9899	-26.87	-0.88	3065.68	3065.85	1604.02
1740154500	3061.86	1.14	0.04	3054.8	3072.4	1618.95
1740068100	3060.7199	7.15	0.23	3041.01	3062	1616.72
1739981700	3053.57	-21.99	-0.71	3074.27	3083.89	3047.78
1739895300	3075.56	19.65	0.64	3059.25	3075.57	1621.46
1739808900	3055.91	20.3	0.67	3037.4	3056.2199	1612.82
1739549700	3035.61	6.28	0.21	3030.2199	3035.61	1602.93
1739463300	3029.33	73.66	2.49	2964.32	3029.35	1599.41
1739376900	2955.67	24.82	0.85	2934.4	2955.76	1560.91
1739290500	2930.85	-5.63	-0.19	2932.69	2941.96	1549.25
1739204100	2936.48	-11.22	-0.38	2946.61	2947.7	1552.24
1738944900	2947.7	25.25	0.86	2922	2947.7	1555.52
1738858500	2922.45	51.35	1.79	2880.88	2922.45	1540.34
1738772100	2871.1	-6.57	-0.23	2878.45	2879.63	1516.56
1738685700	2877.67	25.2	0.88	2862.25	2879.87	1519.79
1738599300	2852.4699	-79.12	-2.70	2894.03	2931.59	1505.83
1738340100	2931.59	-2.66	-0.09	2938.94	2946.14	1551.52
1738253700	2934.25	8.87	0.30	2929.78	2934.4	1550.13
1738167300	2925.38	0.78	0.03	2927.71	2940.18	1546.17
1738080900	2924.6	10.86	0.37	2912.66	2931.29	1545.1099
1737994500	2913.7399	-8.05	-0.28	2910.2199	2921.79	1541.96
1737735300	2921.79	25.55	0.88	2898.05	2931.8	1546.6199
1737648900	2896.2399	0	0.00	2896.2399	2896.2399	2896.2399
1737562500	2896.2399	-16.65	-0.57	2912.91	2916.31	1531.58
1737476100	2912.89	16.3	0.56	2897.86	2913.33	1537.41
1737389700	2896.59	13.13	0.46	2885.63	2896.66	1529.18
1737130500	2883.46	33.74	1.18	2850.61	2883.46	1523.84
1737044100	2849.7199	6.9	0.24	2851.39	2855	1506.24
1736957700	2842.82	19.04	0.67	2826.13	2843.37	1502.05
1736871300	2823.78	5.48	0.19	2826.29	2834.45	1491.8599
1736784900	2818.3	-25.56	-0.90	2835.16	2843.86	1490.74
1736525700	2843.86	-13.61	-0.48	2854.55	2863.94	1504.02
1736439300	2857.4699	8.42	0.30	2847.08	2858.67	1511.3
1736352900	2849.05	-0.26	-0.01	2846.41	2854.28	1506.8699
1736266500	2849.31	37.41	1.33	2818.16	2849.91	1506.18
1735920900	2811.9	11.06	0.39	2803.08	2819.53	1486.91
1735834500	2800.84	21.4	0.77	2780.65	2800.84	1478.79
1735661700	2779.44	25.26	0.92	2756.88	2779.44	1466.3599
1735575300	2754.18	-2.01	-0.07	2754.54	2764.62	1459.24