Ateme【ATEME】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	0	12.5	12.6	11.1	22293	11.85397386	DE
4	-1.1	-8.08823529412	13.6	14.1	11.1	18215	12.6481328	DE
12	3.5	38.8888888889	9	14.1	8.96	20448	11.67666388	DE
26	5	66.6666666667	7.5	14.1	6.36	17640	10.0968769	DE
52	6.8	119.298245614	5.7	14.1	5.18	13462	8.93771664	DE
156	2.6	26.2626262626	9.9	14.1	2.82	8126	6.77025693	DE
260	-3.76	-23.1242312423	16.26	16.46	2.82	6977	8.37139047	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782318600	12	0.15	1.27	11.9	12.5	11.9	16740
1782232200	11.85	0.2	1.72	11.45	12.3	11.1	30037
1782145800	11.65	-0.85	-6.80	11.75	11.8	11.45	39080
1781886600	12.5	0	0.00	12.5	12.5	12.5	0
1781800200	12.5	0	0.00	12.5	12.5	12.5	0
1781713800	12.5	0.1	0.81	12.45	12.7	12.3	7330
1781627400	12.4	-0.35	-2.75	13	13	12.35	11652
1781541000	12.75	-0.15	-1.16	13.65	13.65	12.75	23517
1781281800	12.9	0.1	0.78	12.9	12.9	12.55	6089
1781195400	12.8	0.4	3.23	12.65	12.8	12.35	4188
1781109000	12.4	-0.15	-1.20	12.75	13.05	12.15	15515
1781022600	12.55	0	0.00	12.55	12.55	12.55	0
1780936200	12.55	-0.15	-1.18	12.45	13.05	12	16534
1780677000	12.7	-0.3	-2.31	13.1	13.2	12.55	14750
1780590600	13	0.2	1.56	12.7	13.2	12.15	19164
1780504200	12.8	-0.75	-5.54	13.4	13.4	12.75	23599
1780417800	13.55	0	0.00	13.55	13.8	13.5	14813
1780331400	13.55	-0.35	-2.52	13.9	13.9	13.4	27644
1780072200	13.9	0.3	2.21	13.95	14.1	13.65	17583
1779985800	13.6	0.3	2.26	13.6	13.95	13.5	23883
1779899400	13.3	-0.25	-1.85	13.3	13.55	13.25	13185
1779813000	13.55	-0.35	-2.52	13.85	13.85	13.25	25366
1779726600	13.9	1.75	14.40	12.85	14.1	12.8	62237
1779467400	12.15	0	0.00	12.2	12.5	11.85	19848
1779381000	12.15	-0.65	-5.08	12.8	12.8	11.95	21367
1779294600	12.8	0.65	5.35	12.2	13.05	12.2	39142
1779208200	12.15	0.5	4.29	11.65	12.7	11.55	56953
1779121800	11.65	-0.05	-0.43	11.7	11.85	11.5	12995
1778862600	11.7	0.8	7.34	11	11.75	11	28988
1778776200	10.9	0.3	2.83	10.75	10.9	10.65	14165
1778689800	10.6	0.15	1.44	10.6	10.75	10.25	11874
1778603400	10.45	-0.1	-0.95	10.7	10.7	10.1	22155
1778517000	10.55	-0.25	-2.31	10.8	10.9	10.55	8009
1778257800	10.8	0.15	1.41	10.5	10.8	10.5	6087
1778171400	10.65	0.25	2.40	10.45	10.9	10.45	18793
1778085000	10.4	0.3	2.97	10.4	10.6	10.25	4595
1777998600	10.1	0	0.00	10.1	10.1	10.1	0
1777912200	10.1	0.1	1.00	10.25	10.6	10.1	8322
1777566600	10	-0.35	-3.38	10.5	10.75	10	23503
1777480200	10.35	-0.15	-1.43	10.2	10.7	10.1	10788
1777393800	10.5	0	0.00	10.5	10.5	10.5	0
1777307400	10.5	0.5	5.00	10	10.8	9.94	19784
1777048200	10	-0.1	-0.99	10.25	10.35	9.9	26139
1776961800	10.1	-0.5	-4.72	10.6	10.6	10.1	11513
1776875400	10.6	0.15	1.44	10.5	11	10.5	19173
1776789000	10.45	0.55	5.56	10	10.85	9.96	39249
1776702600	9.9	-0.15	-1.49	9.9	10	9.7	16855
1776443400	10.05	-0.05	-0.50	10.3	10.3	9.82	18849
1776357000	10.1	0.34	3.48	9.76	10.1	9.74	9239
1776270600	9.76	0.08	0.83	9.8	10.2	9.6	26022
1776184200	9.68	0.22	2.33	9.58	9.92	9.58	23999
1776097800	9.46	0.1	1.07	9.18	9.46	9.18	29117
1775838600	9.36	0	0.00	9.36	9.36	9.36	0
1775752200	9.36	0.62	7.09	9.2	9.46	8.98	28610
1775665800	8.74	0	0.00	8.74	8.74	8.74	0
1775579400	8.74	-0.78	-8.19	9.66	9.74	8.7	34613
1775147400	9.52	-0.36	-3.64	9.64	9.78	9.14	19065
1775061000	9.88	-0.27	-2.66	10.3	10.4	9.72	19291
1774974600	10.15	0	0.00	10.6	11	10.1	39367
1774888200	10.15	0.51	5.29	9.86	10.4	9.8	45121
1774632600	9.64	0.64	7.11	9.0399999	9.8	9	33847
1774546200	9	-0.54	-5.66	9.96	10.1	9	101389
1774459800	9.5399999	0.74	8.41	9.0399999	9.7	9.0399999	51137