Anteris Technologies Ltd【AVR】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	-0.95	-7.31331793687	12.99	12.99	11.2	12801	12.19883771	DE
4	3.6	42.654028436	8.44	13.8	8.135	28086	10.47347261	DE
12	3.15	35.4330708661	8.89	13.8	7.13	16872	9.55183986	DE
26	5.84	94.1935483871	6.2	13.8	5.91	19190	8.78373348	DE
52	5.54	85.2307692308	6.5	13.8	4.685	18807	7.67525184	DE
156	-11.07	-47.9013414106	23.11	23.93	4.26	16934	11.61062448	DE
260	4.04	50.5	8	30.89	4.26	18220	13.84166186	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
1780467300	13	0.5	4.00	12.7	13.19	12.5	27292
1780380900	12.5	1	8.70	11.6	12.64	11.6	22962
1780294500	11.5	-0.77	-6.28	12.27	12.27	11.2	15501
1780035300	12.27	0.29	2.42	11.98	12.27	11.93	5143
1779948900	11.98	-0.72	-5.67	12.55	12.55	11.98	9265
1779862500	12.7	-0.55	-4.15	12.99	12.99	12.4	11132
1779776100	13.25	-0.15	-1.12	13.44	13.52	13.17	16947
1779689700	13.4	0.49	3.80	13	13.8	13	27841
1779430500	12.91	0.37	2.95	12.7	13.01	12.61	39149
1779344100	12.54	1.67	15.36	11.51	12.7	11.51	27195
1779257700	10.87	0.47	4.52	10.71	11.54	10.71	47432
1779171300	10.4	0.61	6.23	10.22	10.4	10.15	52915
1779084900	9.7899999	-0.16	-1.61	10	10	9.7899999	8878
1778825700	9.95	1.01	11.30	9.1	10	9.1	67566
1778739300	8.94	-0.13	-1.43	9.28	9.51	8.94	17820
1778652900	9.07	0.48	5.59	8.8	9.22	8.8	24070
1778566500	8.59	-0.32	-3.59	8.91	9	8.59	9152
1778480100	8.91	0.22	2.53	8.75	8.91	8.7	40172
1778220900	8.69	0.52	6.36	8.17	8.75	8.17	73752
1778134500	8.17	-0.62	-7.05	8.75	8.75	8.135	25608
1778048100	8.7899999	0.59	7.20	8.44	8.8	8.44	19219
1777961700	8.2	-0.15	-1.80	8.19	8.2	8.19	42097
1777875300	8.35	0.3	3.73	8.25	8.4149999	8.25	75602
1777616100	8.05	0.35	4.55	7.78	8.17	7.78	42912
1777529700	7.7	0.2	2.67	7.7	7.7	7.625	32164
1777443300	7.5	-0.05	-0.66	7.7	7.89	7.5	4869
1777356900	7.55	-0.05	-0.66	7.78	7.78	7.5	2737
1777270500	7.6	0	0.00	7.6	7.6	7.6	0
1777011300	7.6	0.04	0.53	7.61	7.65	7.55	4254
1776924900	7.56	-0.34	-4.30	7.9	7.91	7.55	4425
1776838500	7.9	-0.3	-3.66	8.2	8.2	7.9	385
1776752100	8.2	-0.1	-1.20	8.3	8.3	7.92	4035
1776665700	8.3	-0.2	-2.35	8.3	8.34	8.07	2954
1776406500	8.5	0	0.00	8.5	8.5	8.5	0
1776320100	8.5	0.06	0.71	8.49	8.5	8.28	8863
1776233700	8.44	-0.01	-0.12	8.44	8.57	8.39	13016
1776147300	8.45	0.65	8.33	8.15	8.5	8.15	8443
1776060900	7.8	0.21	2.77	7.65	7.86	7.65	9169
1775801700	7.59	0.08	1.07	7.6	7.64	7.56	4232
1775715300	7.51	-0.09	-1.18	7.5	7.73	7.5	2105
1775628900	7.6	0.05	0.66	7.5	7.73	7.5	1410
1775542500	7.55	0	0.00	7.55	7.72	7.55	1214
1775106900	7.55	-0.33	-4.19	7.77	7.77	7.55	1910
1775020500	7.88	0.75	10.52	7.5	7.88	7.5	2231
1774934100	7.13	-0.57	-7.40	7.7	7.7	7.13	7502
1774847700	7.7	-0.2	-2.53	7.6	7.7	7.51	3539
1774588500	7.9	-0.15	-1.86	8.06	8.06	7.9	4551
1774502100	8.05	0	0.00	8.05	8.1	8.05	3291
1774415700	8.05	0.05	0.63	7.91	8.05	7.9	4616
1774329300	8	0	0.00	7.97	8	7.95	1701
1774242900	8	-0.4	-4.76	8.1199999	8.1199999	7.9	23146
1773983700	8.4	0.19	2.31	8.4	8.43	8.21	5517
1773897300	8.21	-0.14	-1.68	8.26	8.28	8.11	1370
1773810900	8.35	-0.14	-1.65	8.11	8.35	8.11	1732
1773724500	8.49	-0.01	-0.12	8.6	8.74	8.49	6641
1773638100	8.5	-0.6	-6.59	8.6	8.6	8.45	1441
1773378900	9.1	0.03	0.33	9.02	9.17	8.7899999	10208
1773292500	9.07	0.21	2.37	8.86	9.1	8.86	18852
1773206100	8.86	0.32	3.75	8.89	9.01	8.71	20000
1773119700	8.5399999	-0.06	-0.70	8.6	8.6	8	3869
1773033300	8.6	-0.4	-4.44	8.9	8.9	8.6	3422
1772774100	9	0.2	2.27	8.9	9	8.9	5799
1772687700	8.8	0.04	0.46	8.945	8.99	8.8	72
1772601300	8.76	-0.27	-2.99	9	9.05	8.76	10729