Antin Infrastructure Partners【ANTIN】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	-0.18	-2	9	9.22	8.67	22993	8.9339957	DE
4	-0.87	-8.97832817337	9.69	9.74	8.62	27719	9.0924541	DE
12	-2.2	-19.9637023593	11.02	11.56	8.62	36256	9.86545293	DE
26	-2.28	-20.5405405405	11.1	11.56	8.62	41657	9.89604165	DE
52	-3.26	-26.9867549669	12.08	12.32	8.62	39367	10.50239357	DE
156	-5.58	-38.75	14.4	17.28	8.62	35406	11.58441261	DE
260	-20.08	-69.4809688581	28.9	35.92	8.62	38115	16.93533425	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
1783614600	8.8	-0.04	-0.45	8.81	8.91	8.67	34310
1783528200	8.84	-0.27	-2.96	9.14	9.14	8.84	22333
1783441800	9.11	0.09	1.00	9.02	9.1199999	9	18673
1783355400	9.02	0	0.00	9.08	9.22	9.02	26956
1783096200	9.02	0.04	0.45	9	9.09	8.97	12694
1783009800	8.98	0	0.00	8.98	8.98	8.98	0
1782923400	8.98	0.14	1.58	8.84	9.09	8.7899999	22364
1782837000	8.84	0.07	0.80	8.83	8.97	8.75	19404
1782750600	8.77	-0.18	-2.01	9.31	9.31	8.6199999	43233
1782491400	8.95	0	0.00	8.95	8.95	8.95	0
1782405000	8.95	-0.09	-1.00	9.05	9.1	8.95	35690
1782318600	9.0399999	0.02	0.22	9.05	9.13	9.03	23453
1782232200	9.02	-0.14	-1.53	9.17	9.17	9.02	19471
1782145800	9.16	-0.17	-1.82	9.19	9.23	9.0399999	26058
1781886600	9.33	0	0.00	9.33	9.33	9.33	0
1781800200	9.33	0	0.00	9.33	9.33	9.33	0
1781713800	9.33	-0.17	-1.79	9.52	9.52	9.17	32742
1781627400	9.5	0.36	3.94	9.27	9.5	9.21	50312
1781541000	9.14	-0.54	-5.58	9.57	9.57	9.14	28779
1781281800	9.68	0.16	1.68	9.69	9.74	9.55	27038
1781195400	9.52	-0.12	-1.24	9.56	9.68	9.46	32620
1781109000	9.64	0.18	1.90	9.5	9.66	9.43	41719
1781022600	9.46	0	0.00	9.46	9.46	9.46	0
1780936200	9.46	0.01	0.11	9.45	9.52	9.31	19063
1780677000	9.45	-0.02	-0.21	9.5	9.64	9.4	31077
1780590600	9.47	0.05	0.53	9.44	9.56	9.42	21106
1780504200	9.42	-0.06	-0.63	9.48	9.48	9.35	47624
1780417800	9.48	-0.12	-1.25	9.6	9.66	9.3699999	52691
1780331400	9.6	-0.35	-3.52	9.77	9.8	9.6	38741
1780072200	9.95	0.18	1.84	9.8	9.95	9.61	199232
1779985800	9.77	-0.08	-0.81	9.85	9.9	9.7	46524
1779899400	9.85	0.08	0.82	9.82	9.89	9.78	17981
1779813000	9.77	-0.03	-0.31	9.83	9.83	9.67	22135
1779726600	9.8	0.05	0.51	9.82	9.9	9.77	15065
1779467400	9.75	0.04	0.41	9.8	9.8	9.69	13727
1779381000	9.71	-0.04	-0.41	9.75	9.91	9.7	23486
1779294600	9.75	0.09	0.93	9.72	9.86	9.6	30065
1779208200	9.66	-0.19	-1.93	9.92	9.98	9.66	51073
1779121800	9.85	-0.23	-2.28	10.08	10.08	9.84	31031
1778862600	10.08	-0.02	-0.20	10	10.22	9.98	29349
1778776200	10.1	-0.02	-0.20	10.12	10.14	9.78	36509
1778689800	10.12	0.19	1.91	9.9	10.2	9.9	43271
1778603400	9.93	-0.27	-2.65	9.96	10.06	9.82	63059
1778517000	10.2	0.18	1.80	9.95	10.24	9.91	58394
1778257800	10.02	-0.04	-0.40	10.06	10.08	9.7	38730
1778171400	10.06	-0.26	-2.52	10.38	10.4	10.06	37299
1778085000	10.32	-0.42	-3.91	10.66	10.72	10.32	40711
1777998600	10.74	0	0.00	10.74	10.74	10.74	0
1777912200	10.74	0.16	1.51	10.7	11	10.7	26734
1777566600	10.58	0.1	0.95	10.48	10.66	10.4	35041
1777480200	10.48	-0.06	-0.57	10.64	10.7	10.46	36913
1777393800	10.54	0	0.00	10.54	10.54	10.54	0
1777307400	10.54	0.06	0.57	10.5	10.6	10.48	29097
1777048200	10.48	-0.44	-4.03	10.9	10.9	10.48	26842
1776961800	10.92	-0.18	-1.62	11.18	11.18	10.88	48779
1776875400	11.1	-0.1	-0.89	11.2	11.22	11.04	22769
1776789000	11.2	0.08	0.72	11.12	11.24	11.04	24934
1776702600	11.12	-0.32	-2.80	11.38	11.38	11.08	53273
1776443400	11.44	0.38	3.44	11.02	11.56	11	55154
1776357000	11.06	0.06	0.55	10.96	11.1	10.96	45442
1776270600	11	0.24	2.23	10.8	11.08	10.76	40713
1776184200	10.76	0.24	2.28	10.5	10.8	10.5	19920
1776097800	10.52	0.16	1.54	10.32	10.56	10.32	24428
1775838600	10.36	0	0.00	10.36	10.36	10.36	0