Alliance Aviation Services Ltd【AQZ】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	-0.0475	-8.40707964602	0.565	0.575	0.515	158421	0.54377483	DE
4	-0.0925	-15.1639344262	0.61	0.62	0.515	153215	0.57509018	DE
12	-0.1325	-20.3846153846	0.65	0.675	0.515	253937	0.59525742	DE
26	-0.8825	-63.0357142857	1.4	1.4	0.515	284588	0.79465296	DE
52	-2.0825	-80.0961538462	2.6	2.73	0.515	268220	1.26886468	DE
156	-2.5525	-83.1433224756	3.07	3.54	0.515	158374	1.99873774	DE
260	-3.8425	-88.130733945	4.36	4.61	0.515	139831	2.56415395	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780640100	0.5175	-0.01	-1.90	0.525	0.545	0.515	124959
1780553700	0.5275	-0.0125	-2.31	0.535	0.535	0.52	132662
1780467300	0.54	0.01	1.89	0.535	0.54	0.525	153874
1780380900	0.53	-0.025	-4.50	0.56	0.575	0.53	219789
1780294500	0.555	0.005	0.91	0.5649999	0.5699999	0.55	70476
1780035300	0.55	-0.005	-0.90	0.5649999	0.5699999	0.55	217736
1779948900	0.555	0	0.00	0.5649999	0.5649999	0.55	130230
1779862500	0.555	-0.005	-0.89	0.5649999	0.5699999	0.555	122978
1779776100	0.56	0.0075	1.36	0.56	0.5725	0.56	68347
1779689700	0.5525	-0.0175	-3.07	0.58	0.58	0.55	130519
1779430500	0.5699999	0.0099999	1.79	0.5649999	0.575	0.55	87139
1779344100	0.56	-0.01	-1.75	0.575	0.575	0.56	43984
1779257700	0.5699999	-0.02	-3.39	0.59	0.59	0.5699999	118881
1779171300	0.59	0.0075	1.29	0.585	0.595	0.585	181667
1779084900	0.5825	-0.0075	-1.27	0.59	0.59	0.575	255139
1778825700	0.59	0	0.00	0.59	0.59	0.585	149415
1778739300	0.59	0.005	0.85	0.58	0.59	0.58	153493
1778652900	0.585	-0.015	-2.50	0.61	0.61	0.58	325518
1778566500	0.6	-0.01	-1.64	0.61	0.61	0.59	98432
1778480100	0.61	0	0.00	0.62	0.62	0.6	252890
1778220900	0.61	0.0075	1.24	0.605	0.615	0.6	208999
1778134500	0.6025	0.0025	0.42	0.61	0.62	0.595	74800
1778048100	0.6	0.005	0.84	0.595	0.605	0.585	173083
1777961700	0.595	-0.015	-2.46	0.61	0.62	0.595	43337
1777875300	0.61	0.005	0.83	0.605	0.61	0.595	146051
1777616100	0.605	0.02	3.42	0.62	0.62	0.595	50048
1777529700	0.585	-0.015	-2.50	0.605	0.61	0.585	140735
1777443300	0.6	-0.015	-2.44	0.615	0.62	0.595	108665
1777356900	0.615	0	0.00	0.63	0.63	0.6	139611
1777270500	0.615	0.015	2.50	0.62	0.625	0.6	43138
1777011300	0.6	0	0.00	0.6	0.61	0.58	116385
1776924900	0.6	-0.005	-0.83	0.6	0.615	0.59	146044
1776838500	0.605	-0.01	-1.63	0.625	0.625	0.605	246610
1776752100	0.615	0.005	0.82	0.615	0.625	0.605	133803
1776665700	0.61	-0.02	-3.17	0.645	0.65	0.61	92955
1776406500	0.63	-0.02	-3.08	0.655	0.655	0.615	243685
1776320100	0.65	0.025	4.00	0.62	0.67	0.62	106678
1776233700	0.625	0.02	3.31	0.615	0.64	0.615	98044
1776147300	0.605	0.005	0.83	0.625	0.63	0.59	185934
1776060900	0.6	-0.04	-6.25	0.63	0.63	0.59	187675
1775801700	0.64	0.0700001	12.28	0.58	0.67	0.58	434567
1775715300	0.5699999	-0.06	-9.52	0.64	0.64	0.5699999	333255
1775628900	0.63	0.0650001	11.50	0.59	0.635	0.59	300869
1775542500	0.5649999	0.0149999	2.73	0.56	0.58	0.55	225774
1775106900	0.55	-0.015	-2.65	0.5699999	0.575	0.54	177576
1775020500	0.5649999	-0.01	-1.74	0.595	0.61	0.56	697096
1774934100	0.575	-0.02	-3.36	0.61	0.615	0.5699999	172940
1774847700	0.595	-0.035	-5.56	0.64	0.64	0.595	188604
1774588500	0.63	-0.02	-3.08	0.635	0.65	0.63	53582
1774502100	0.65	-0.015	-2.26	0.665	0.67	0.63	283100
1774415700	0.665	0.14	26.67	0.535	0.675	0.535	951549
1774329300	0.525	-0.015	-2.78	0.54	0.555	0.515	489886
1774242900	0.54	-0.02	-3.57	0.555	0.555	0.535	314514
1773983700	0.56	-0.015	-2.61	0.56	0.5699999	0.55	363908
1773897300	0.575	-0.025	-4.17	0.595	0.595	0.5649999	605250
1773810900	0.6	0.005	0.84	0.6	0.61	0.595	775140
1773724500	0.595	-0.015	-2.46	0.61	0.61	0.59	527091
1773638100	0.61	0.015	2.52	0.595	0.63	0.58	1312016
1773378900	0.595	-0.03	-4.80	0.615	0.615	0.59	499108
1773292500	0.625	-0.0325	-4.94	0.65	0.65	0.61	555759
1773206100	0.6575	0.0075	1.15	0.67	0.68	0.65	362043
1773119700	0.65	0.005	0.78	0.64	0.67	0.64	421043
1773033300	0.645	-0.02	-3.01	0.665	0.67	0.63	491675
1772774100	0.665	0.01	1.53	0.66	0.67	0.645	672138