Atos Group【ATO】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	0.4	1.19047619048	33.6	35	32.52	104909	33.82771475	DE
4	-5	-12.8205128205	39	39.52	32.52	116448	34.71058072	DE
12	0.14	0.413467217956	33.86	45.78	32.46	137526	37.07546025	DE
26	-18.96	-35.8006042296	52.96	61.95	32.3	153599	40.43940673	DE
52	1.25	3.81679389313	32.75	63.24	31.1	158132	43.48641639	DE
156	20.79	157.380772142	13.21	63.24	0.0015	205764642	0.03441027	DE
260	-18.66	-35.4348651728	52.66	63.24	0.0015	121187980	0.11941399	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783009800	34.38	0.38	1.12	34.34	35	32.92	150534
1782923400	34	0.36	1.07	33.96	34.32	33.5	112209
1782837000	33.64	-0.18	-0.53	34	34.06	33.18	71253
1782750600	33.82	0.82	2.48	33.4	34.48	33.299999	83691
1782491400	33	-0.4	-1.20	33.6	33.6	32.52	106859
1782405000	33.4	0.1	0.30	33.5	33.9	33.02	95198
1782318600	33.299999	-0.3	-0.89	33.62	33.7	33	72420
1782232200	33.6	-0.9	-2.61	34.64	35.5	33.6	126327
1782145800	34.5	-0.12	-0.35	34.04	34.72	33.84	55714
1781886600	34.62	-0.08	-0.23	34.6	34.62	33.56	167879
1781800200	34.7	-1.7	-4.67	35.88	35.98	33.4	210592
1781713800	36.4	-0.24	-0.66	36.8	37.64	36.18	100413
1781627400	36.64	0.4	1.10	37.1	37.96	36.48	134300
1781541000	36.24	1.56	4.50	35.96	36.88	35.7	98657
1781281800	34.68	0.86	2.54	34.5	35.72	34.2	132934
1781195400	33.82	-0.24	-0.70	34	34.7	33.18	136835
1781109000	34.06	-1.06	-3.02	35.34	35.54	33.7	148897
1781022600	35.12	-1.54	-4.20	36.5	36.84	35.12	134721
1780936200	36.66	-0.86	-2.29	37	37.24	35.5	98821
1780677000	37.52	-1.62	-4.14	39	39.52	37.52	90707
1780590600	39.14	0.64	1.66	38.78	39.82	38.2	107397
1780504200	38.5	-1.9	-4.70	40.2	40.22	38.38	133727
1780417800	40.4	-0.2	-0.49	41	44.94	40.4	286819
1780331400	40.6	0.5	1.25	40.78	42.06	40.2	122158
1780072200	40.1	0.64	1.62	39.84	40.96	39.46	133279
1779985800	39.46	-2.66	-6.32	41.8	42.02	39.02	163272
1779899400	42.12	-1.02	-2.36	43.42	43.9	41.94	124056
1779813000	43.14	-2.08	-4.60	44.76	45.2	43.14	118095
1779726600	45.22	1.54	3.53	44	45.78	43.72	151028
1779467400	43.68	2.94	7.22	41.24	44.34	41.24	284032
1779381000	40.74	0.34	0.84	40.3	41.08	39.34	132410
1779294600	40.4	0.42	1.05	40	40.8	38.74	194004
1779208200	39.98	1.7	4.44	38.7	42.1	38.7	288244
1779121800	38.28	0.36	0.95	37.6	39.02	37.5	99939
1778862600	37.92	1.88	5.22	37.6	38.98	37.6	92967
1778776200	36.04	0	0.00	36.04	36.04	36.04	0
1778689800	36.04	0	0.00	36.04	36.04	36.04	0
1778603400	36.04	0	0.00	36.04	36.04	36.04	0
1778517000	36.04	-1	-2.70	37.22	38	35.7	124071
1778257800	37.04	0.28	0.76	37.28	37.42	36.08	134311
1778171400	36.76	2.22	6.43	35.54	38.44	35.54	241728
1778085000	34.54	0.22	0.64	35.08	36.22	34.18	130067
1777998600	34.32	-0.48	-1.38	34.68	35.12	34.1	65795
1777912200	34.8	1.8	5.45	33.62	35.1	33.42	141656
1777566600	33	0.34	1.04	32.5	33.439999	32.5	79848
1777480200	32.659999	-0.94	-2.80	33.88	34.5	32.46	107421
1777393800	33.6	-0.6	-1.75	34.2	34.34	33.22	71777
1777307400	34.2	0.26	0.77	34	34.58	33.8	51415
1777048200	33.94	-1.62	-4.56	34	34.28	33.439999	125638
1776961800	35.56	0	0.00	35.56	35.56	35.56	0
1776875400	35.56	-0.68	-1.88	37	38.64	35.1	247269
1776789000	36.24	-1.02	-2.74	35.88	38.76	34.88	258633
1776702600	37.26	-0.76	-2.00	37.46	38.34	36.72	101549
1776443400	38.02	0.46	1.22	37.34	39.1	37.34	167145
1776357000	37.56	2.12	5.98	35.9	38.8	35.46	244253
1776270600	35.44	0.9	2.61	34.8	35.9	34.44	198549
1776184200	34.54	0.04	0.12	34.96	35.44	34.16	129681
1776097800	34.5	0.3	0.88	33.5	34.8	33.2	74915
1775838600	34.2	0.66	1.97	33.86	34.62	33.34	112068
1775752200	33.54	-0.48	-1.41	33.479999	33.9	32.479999	165389
1775665800	34.02	1.5	4.61	35	35.8	33.74	221497
1775579400	32.52	-3.32	-9.26	35	35.28	32.299999	197804