Arb Corporation Limited【ARB】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	0.5	2.69832703724	18.53	19.85	18.19	505932	19.4296825	DE
4	0.44	2.36686390533	18.59	19.85	18.01	416890	18.91774525	DE
12	-1.97	-9.38095238095	21	22.18	16.93	393336	19.05904079	DE
26	-12.67	-39.9684542587	31.7	33.14	16.93	375730	22.07894181	DE
52	-11.76	-38.1942189022	30.79	41.34	16.93	282712	26.86827603	DE
156	-8.47	-30.8	27.5	48.11	16.93	194453	31.45687289	DE
260	-25.41	-57.1782178218	44.44	55	16.93	210452	33.9967664	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
1782281700	18.79	-0.41	-2.14	19.3	19.33	18.74	309833
1782195300	19.2	-0.38	-1.94	19.36	19.52	18.99	351480
1782108900	19.58	0.03	0.15	19.65	19.85	19.52	281422
1781849700	19.55	0.51	2.68	19.01	19.61	18.95	858986
1781763300	19.04	-0.55	-2.78	18.97	19.41	18.85	414879
1781676900	19.585	1.21	6.56	18.53	19.7	18.19	622893
1781590500	18.38	-0.35	-1.87	18.25	18.575	18.09	445221
1781504100	18.73	0.55	3.00	18.38	18.98	18.22	441989
1781244900	18.185	-0.01	-0.03	18.61	18.62	18.06	379663
1781158500	18.19	-0.61	-3.24	18.37	18.605	18.02	495220
1781072100	18.8	0.61	3.33	18.46	18.89	18.43	264742
1780985700	18.195	-0.22	-1.17	18.26	18.46	18.03	392550
1780640100	18.41	0.12	0.66	18.56	18.82	18.21	237475
1780553700	18.29	-0.29	-1.56	18.31	18.39	18.01	445031
1780467300	18.58	-0.75	-3.88	19.37	19.58	18.51	456932
1780380900	19.33	-0.16	-0.82	19.5	19.52	18.93	330814
1780294500	19.49	0.14	0.72	19.26	19.65	19.02	311924
1780035300	19.35	0.51	2.71	19.23	19.61	18.9	412886
1779948900	18.84	-0.29	-1.52	19.08	19.16	18.73	424534
1779862500	19.13	0.39	2.08	18.59	19.23	18.49	352261
1779776100	18.74	0.36	1.96	18.38	18.77	18.32	290060
1779689700	18.38	0.35	1.94	18.12	18.56	17.95	289976
1779430500	18.03	0.28	1.58	18	18.47	17.65	493134
1779344100	17.75	0.77	4.53	17.45	17.87	17.1	328619
1779257700	16.98	-0.57	-3.22	17.41	17.53	16.93	298088
1779171300	17.545	-0.13	-0.71	17.66	17.89	17.45	246523
1779084900	17.67	-0.1	-0.56	18	18.23	17.56	209353
1778825700	17.77	-0.07	-0.39	18.24	18.39	17.74	442480
1778739300	17.84	-0.44	-2.41	18.2	18.3	17.59	583984
1778652900	18.28	-0.13	-0.71	18.21	18.39	18.02	368335
1778566500	18.41	-0.33	-1.76	18.38	18.6	18.03	193241
1778480100	18.74	-0.01	-0.05	18.45	18.81	18.2	179022
1778220900	18.75	0.31	1.68	18.46	18.85	18.21	358017
1778134500	18.44	0.87	4.95	17.78	18.61	17.69	1040881
1778048100	17.57	-0.35	-1.95	18.2	18.26	17.43	673705
1777961700	17.92	-0.34	-1.86	18.14	18.28	17.89	374136
1777875300	18.26	-0.4	-2.14	18.75	18.92	18.22	378994
1777616100	18.66	0.03	0.16	18.97	19.01	18.56	301451
1777529700	18.63	-0.42	-2.20	18.65	19.15	18.43	535178
1777443300	19.05	-0.17	-0.88	19.18	19.42	19.02	178048
1777356900	19.22	-0.35	-1.79	19.36	19.455	19.09	364330
1777270500	19.57	0.08	0.41	19.55	19.7	19.43	139250
1777011300	19.49	-0.24	-1.22	19.8	19.9	19.33	262189
1776924900	19.73	-0.32	-1.60	19.88	20.19	19.56	460591
1776838500	20.05	-0.21	-1.04	20.5	20.5	19.935	326131
1776752100	20.26	0.37	1.86	19.93	20.28	19.85	314878
1776665700	19.89	-0.75	-3.63	20.05	20.17	19.68	844304
1776406500	20.64	-0.06	-0.29	21	21.09	20.59	221818
1776320100	20.7	-0.07	-0.34	20.73	20.86	20.09	393382
1776233700	20.77	0.33	1.61	20.84	20.97	20.51	951453
1776147300	20.44	0.07	0.34	20.73	20.95	20.27	436681
1776060900	20.37	-0.2	-0.97	20.23	20.77	19.88	397519
1775801700	20.57	-0.07	-0.34	20.51	20.63	20.25	350987
1775715300	20.64	-0.69	-3.23	21	21.01	20.48	203560
1775628900	21.33	0.93	4.56	20.71	21.4	20.64	227645
1775542500	20.4	0.37	1.85	20.23	20.855	20	276440
1775106900	20.03	-0.79	-3.79	20.87	20.91	19.88	274735
1775020500	20.82	-0.11	-0.53	21	22.18	20.75	290116
1774934100	20.93	0.45	2.17	20.44	20.99	20.12	381902
1774847700	20.485	-0.78	-3.65	20.8	20.8	20.19	580838
1774588500	21.26	-0.17	-0.79	21.4	21.44	21.11	228055
1774502100	21.43	-0.4	-1.83	21.88	22.19	21.4	197677
1774415700	21.83	0.46	2.15	21.42	21.95	21.41	196026