Adocia【ADOC】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	-0.064	-1.55113911779	4.126	4.278	3.87	102247	4.09058947	DE
4	-0.878	-17.7732793522	4.94	5.025	3.87	194506	4.24191692	DE
12	-0.572	-12.343547691	4.634	6.39	3.87	239255	4.70475264	DE
26	-2.338	-36.53125	6.4	7.45	3.87	246911	5.56397805	DE
52	-2.818	-40.9593023256	6.88	11.1	3.87	286546	7.02264109	DE
156	0.102	2.57575757576	3.96	16.16	2.86	195752	7.43162482	DE
260	-4.668	-53.470790378	8.73	16.16	2.745	122746	7.22360405	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
1782491400	4.23	0.29	7.41	3.948	4.26	3.87	136263
1782405000	3.938	-0.06	-1.60	4.014	4.014	3.9	102674
1782318600	4.002	-0.11	-2.63	4.05	4.11	3.996	69952
1782232200	4.11	0.01	0.24	4.0199999	4.17	3.98	96329
1782145800	4.1	-0.03	-0.73	4.126	4.16	4.0439999	106018
1781886600	4.13	-0.01	-0.29	4.16	4.22	4.082	77369
1781800200	4.142	-0.16	-3.67	4.32	4.4	4.142	121950
1781713800	4.3	-0.15	-3.37	4.392	4.404	4.144	244375
1781627400	4.45	0.05	1.14	4.446	4.71	4.352	279380
1781541000	4.4	0.12	2.80	4.314	4.464	4.28	217308
1781281800	4.28	0.15	3.73	4.192	4.342	4.14	255817
1781195400	4.126	0.08	1.98	4.048	4.14	4	125806
1781109000	4.046	0	0.05	4.04	4.066	3.9	160758
1781022600	4.0439999	-0.14	-3.44	4.2	4.21	4.0199999	168798
1780936200	4.188	0.07	1.65	4.5	4.55	4.05	261332
1780677000	4.12	0	0.00	4.12	4.12	4.12	0
1780590600	4.12	0.01	0.34	4.218	4.24	4.0199999	255438
1780504200	4.106	-0.4	-8.88	4.5	4.5519999	4.05	556833
1780417800	4.506	-0.31	-6.40	4.878	4.878	4.506	261453
1780331400	4.814	-0.12	-2.43	4.94	5.025	4.742	197770
1780072200	4.934	-0.12	-2.30	5.0599999	5.13	4.882	168974
1779985800	5.05	0.11	2.19	4.942	5.08	4.904	205820
1779899400	4.942	0.19	4.04	4.734	4.948	4.734	124476
1779813000	4.75	-0.22	-4.50	4.98	4.98	4.744	162587
1779726600	4.974	0.16	3.41	4.884	5.035	4.884	112131
1779467400	4.8099999	-0.11	-2.32	4.97	5.035	4.8	196321
1779381000	4.924	-0.17	-3.26	5.14	5.18	4.852	254095
1779294600	5.09	0.14	2.91	4.98	5.15	4.864	233281
1779208200	4.946	0.1	1.98	4.896	4.99	4.82	94986
1779121800	4.85	-0.05	-1.06	4.87	4.952	4.792	121811
1778862600	4.902	0.12	2.42	4.99	5.25	4.902	273709
1778776200	4.7859999	0	0.00	4.7859999	4.7859999	4.7859999	0
1778689800	4.7859999	0	0.00	4.7859999	4.7859999	4.7859999	0
1778603400	4.7859999	0	0.00	4.7859999	4.7859999	4.7859999	0
1778517000	4.7859999	0	0.00	4.7859999	4.7859999	4.7859999	0
1778257800	4.7859999	-0.19	-3.86	4.894	4.906	4.784	137950
1778171400	4.978	0.17	3.62	4.87	5.3	4.852	638975
1778085000	4.804	0.12	2.56	4.714	4.87	4.672	194998
1777998600	4.684	0	0.09	4.64	4.7699999	4.624	86228
1777912200	4.68	-0.2	-4.10	4.8099999	4.918	4.64	201213
1777566600	4.88	0.12	2.56	4.718	4.88	4.632	156011
1777480200	4.758	-0.16	-3.25	4.97	5.055	4.702	213342
1777393800	4.918	0.27	5.90	4.65	5.04	4.624	435770
1777307400	4.644	0.01	0.13	4.624	4.716	4.616	142180
1777048200	4.638	-0.1	-2.07	4.728	4.83	4.62	200437
1776961800	4.736	0	0.00	4.736	4.736	4.736	0
1776875400	4.736	-0.98	-17.20	5.1	5.125	4.654	950320
1776789000	5.72	0.82	16.83	5.12	6.39	5.005	1000397
1776702600	4.896	-0.26	-5.12	5.07	5.16	4.864	242248
1776443400	5.16	0.54	11.79	4.604	5.25	4.604	415392
1776357000	4.616	-0.09	-1.95	4.79	4.79	4.602	112065
1776270600	4.708	0.04	0.81	4.736	4.79	4.642	141162
1776184200	4.67	0.36	8.40	4.378	4.678	4.308	264169
1776097800	4.308	-0.41	-8.65	4.602	4.602	4.164	658976
1775838600	4.716	0.21	4.71	4.538	4.76	4.5199999	76173
1775752200	4.5039999	-0.1	-2.09	4.66	4.66	4.492	66357
1775665800	4.6	-0.07	-1.39	4.634	4.7779999	4.5199999	223805
1775579400	4.665	0	0.00	4.665	4.665	4.665	0
1775147400	4.665	0	0.00	4.665	4.665	4.665	0
1775061000	4.665	0	0.00	4.665	4.665	4.665	0
1774974600	4.665	0	0.00	4.665	4.665	4.665	0
1774888200	4.665	0.1	2.19	4.6	4.7	4.53	134658