Accent Group Limited【AX1】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	0.03	5.30973451327	0.565	0.62	0.54	3281867	0.58214369	DE
4	0.045	8.18181818182	0.55	0.62	0.535	2557426	0.56537546	DE
12	-0.345	-36.7021276596	0.94	0.955	0.51	3771137	0.68466479	DE
26	-0.415	-41.0891089109	1.01	1.2275	0.51	3230555	0.81676914	DE
52	-1.255	-67.8378378378	1.85	1.89	0.51	2780908	1.04024908	DE
156	-1.125	-65.4069767442	1.72	2.66	0.51	1777942	1.51653673	DE
260	-2.245	-79.0492957746	2.84	2.865	0.51	1553765	1.67802398	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
1780640100	0.595	0.035	6.25	0.5649999	0.595	0.56	2846257
1780553700	0.56	0	0.00	0.555	0.5699999	0.55	1354955
1780467300	0.56	-0.015	-2.61	0.575	0.58	0.54	2128547
1780380900	0.575	-0.035	-5.74	0.605	0.62	0.56	3326338
1780294500	0.61	0.025	4.27	0.58	0.615	0.58	2628775
1780035300	0.585	0.0150001	2.63	0.5699999	0.61	0.56	6584842
1779948900	0.5699999	0.005	0.88	0.5649999	0.575	0.55	1740833
1779862500	0.5649999	0.0149999	2.73	0.55	0.5649999	0.545	2168306
1779776100	0.55	-0.005	-0.90	0.55	0.56	0.54	1226433
1779689700	0.555	-0.005	-0.89	0.55	0.5699999	0.55	1450009
1779430500	0.56	0.025	4.67	0.54	0.5625	0.54	2154495
1779344100	0.535	-0.015	-2.73	0.55	0.555	0.535	2671712
1779257700	0.55	-0.01	-1.79	0.56	0.5699999	0.54	2544084
1779171300	0.56	-0.005	-0.88	0.5699999	0.575	0.55	2153038
1779084900	0.5649999	-0.0025	-0.44	0.5649999	0.595	0.555	2529493
1778825700	0.5675	0.0125	2.25	0.56	0.5725	0.5525	1527446
1778739300	0.555	-0.015	-2.63	0.58	0.58	0.5475	2851100
1778652900	0.5699999	0.0149999	2.70	0.58	0.6	0.56	3080909
1778566500	0.555	0	0.00	0.56	0.5649999	0.55	3153220
1778480100	0.555	-0.0175	-3.06	0.5699999	0.5699999	0.55	1112779
1778220900	0.5725	0.02	3.62	0.56	0.585	0.55	1951727
1778134500	0.5525	0.0125	2.31	0.55	0.5649999	0.535	4164432
1778048100	0.54	0.02	3.85	0.53	0.55	0.51	4632832
1777961700	0.52	-0.02	-3.70	0.52	0.545	0.51	8022084
1777875300	0.54	-0.08	-12.90	0.6	0.6	0.53	11285896
1777616100	0.62	0.0025	0.40	0.62	0.63	0.61	2022968
1777529700	0.6175	0	0.00	0.62	0.63	0.615	2140897
1777443300	0.6175	-0.0075	-1.20	0.625	0.645	0.615	3071700
1777356900	0.625	-0.0175	-2.72	0.65	0.65	0.615	2869832
1777270500	0.6425	0.02	3.21	0.63	0.645	0.625	1652394
1777011300	0.6225	0.0025	0.40	0.625	0.625	0.61	2675139
1776924900	0.62	-0.0225	-3.50	0.635	0.635	0.61	4368867
1776838500	0.6425	-0.0325	-4.81	0.67	0.67	0.64	4672673
1776752100	0.675	0	0.00	0.68	0.6899999	0.66	2751831
1776665700	0.675	0.01	1.50	0.67	0.68	0.655	2070025
1776406500	0.665	-0.02	-2.92	0.68	0.6825	0.66	2246479
1776320100	0.685	-0.005	-0.72	0.685	0.6949999	0.67	3064252
1776233700	0.6899999	0.0029999	0.44	0.6949999	0.71	0.68	2073069
1776147300	0.687	-0.003	-0.43	0.7	0.705	0.68	2634598
1776060900	0.6899999	0.0049999	0.73	0.67	0.6949999	0.655	3620679
1775801700	0.685	-0.025	-3.52	0.71	0.715	0.665	5696432
1775715300	0.71	-0.015	-2.07	0.73	0.73	0.71	2294439
1775628900	0.725	-0.0025	-0.34	0.75	0.765	0.72	4959587
1775542500	0.7275	0.0075	1.04	0.72	0.74	0.715	2345222
1775106900	0.72	-0.035	-4.64	0.76	0.76	0.71	6165370
1775020500	0.755	0.005	0.67	0.75	0.775	0.735	4167169
1774934100	0.75	0.025	3.45	0.73	0.755	0.71	4734742
1774847700	0.725	-0.0475	-6.15	0.77	0.77	0.715	5764074
1774588500	0.7725	-0.0225	-2.83	0.79	0.805	0.7675	2465606
1774502100	0.795	-0.005	-0.63	0.8	0.8075	0.78	2991488
1774415700	0.8	0.02	2.56	0.79	0.8199999	0.79	3779751
1774329300	0.78	0.005	0.65	0.8149999	0.8199999	0.77	4561121
1774242900	0.775	-0.065	-7.74	0.775	0.795	0.755	8988275
1773983700	0.84	-0.045	-5.08	0.88	0.895	0.825	22797579
1773897300	0.885	-0.0175	-1.94	0.9	0.91	0.875	5839933
1773810900	0.9025	0.0125	1.40	0.91	0.92	0.88	2297102
1773724500	0.89	0.03	3.49	0.86	0.9	0.86	4211051
1773638100	0.86	-0.005	-0.58	0.855	0.88	0.852	2387513
1773378900	0.865	-0.02	-2.26	0.87	0.89	0.85	2206207
1773292500	0.885	-0.075	-7.81	0.94	0.955	0.8825	3048536
1773206100	0.96	-0.035	-3.52	1.0049999	1.0049999	0.95	2137696
1773119700	0.995	0.02	2.05	0.98	1.0049999	0.965	2165374
1773033300	0.975	-0.047	-4.60	0.995	0.995	0.95	2553457
1772774100	1.022	-0.01	-0.78	1.02	1.035	0.995	2880398