Activium Group【MLACT】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	3.5	3.5	3.5	0	0	DE
4	-0.22	-5.91397849462	3.72	3.72	3.5	558	3.59978298	DE
12	1.28	57.6576576577	2.22	3.72	2.22	428	3.30444501	DE
26	1.92	121.518987342	1.58	3.72	1.26	292	2.84766352	DE
52	2.1	150	1.4	3.72	1.19	207	2.41122189	DE
156	2.11	151.798561151	1.39	3.72	1.12	122	1.98433369	DE
260	1.91	120.125786164	1.59	3.72	1.04	120	1.71367033	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
1780504200	3.5	0	0.00	3.5	3.5	3.5	0
1780417800	3.5	0	0.00	3.5	3.5	3.5	0
1780331400	3.5	0	0.00	3.5	3.5	3.5	0
1780072200	3.5	0	0.00	3.5	3.5	3.5	0
1779985800	3.5	0	0.00	3.5	3.5	3.5	0
1779899400	3.5	0	0.00	3.5	3.5	3.5	0
1779813000	3.5	0	0.00	3.5	3.5	3.5	0
1779726600	3.5	0	0.00	3.5	3.5	3.5	0
1779467400	3.5	0	0.00	3.5	3.5	3.5	0
1779381000	3.5	0	0.00	3.5	3.5	3.5	0
1779294600	3.5	0	0.00	3.5	3.5	3.5	0
1779208200	3.5	0	0.00	3.5	3.5	3.5	0
1779121800	3.5	0	0.00	3.5	3.5	3.5	0
1778862600	3.5	0	0.00	3.5	3.5	3.5	0
1778776200	3.5	0	0.00	3.5	3.5	3.5	29
1778689800	3.5	0	0.00	3.5	3.5	3.5	1
1778603400	3.5	-0.1	-2.78	3.6	3.6	3.5	1039
1778517000	3.6	-0.1	-2.70	3.7	3.7	3.6	2970
1778257800	3.7	0.1	2.78	3.7	3.7	3.7	482
1778171400	3.6	-0.12	-3.23	3.6	3.6	3.6	6161
1778085000	3.72	0	0.00	3.72	3.72	3.72	469
1777998600	3.72	0.12	3.33	3.6	3.72	3.6	1058
1777912200	3.6	0.1	2.86	3.6	3.6	3.6	682
1777566600	3.5	0	0.00	3.5	3.5	3.5	246
1777480200	3.5	0.2	6.06	3.5	3.5	3.5	151
1777393800	3.3	0	0.00	3.3	3.3	3.3	0
1777307400	3.3	0.1	3.12	3.3	3.3	3.3	141
1777048200	3.2	0.3	10.34	3.2	3.2	3.2	591
1776961800	2.9	0	0.00	2.9	2.9	2.9	160
1776875400	2.9	0	0.00	2.9	2.9	2.9	0
1776789000	2.9	0	0.00	2.9	2.9	2.9	131
1776702600	2.9	-0.5	-14.71	3.2799999	3.2799999	2.9	790
1776443400	3.4	0.1	3.03	3.4	3.4	3.4	798
1776357000	3.3	0.1	3.12	3.3	3.3	3.3	715
1776270600	3.2	0.1	3.23	3.16	3.2	3.16	283
1776184200	3.1	0.1	3.33	3	3.1	3	1269
1776097800	3	0.06	2.04	3	3	3	1810
1775838600	2.94	0	0.00	2.94	2.94	2.94	0
1775752200	2.94	0.34	13.08	2.94	2.94	2.94	105
1775665800	2.6	0	0.00	2.6	2.6	2.6	78
1775579400	2.6	0.28	12.07	2.6	2.6	2.6	87
1775147400	2.32	-0.32	-12.12	2.3	2.32	2.3	1031
1775061000	2.64	0.2	8.20	2.64	2.64	2.64	2049
1774974600	2.44	0.14	6.09	2.44	2.44	2.44	1
1774888200	2.3	0	0.00	2.3	2.3	2.3	0
1774632600	2.3	0	0.00	2.3	2.3	2.3	0
1774546200	2.3	0	0.00	2.3	2.3	2.3	0
1774459800	2.3	0.04	1.77	2.3	2.3	2.3	6
1774373400	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1774287000	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	165
1774027800	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1773941400	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1773855000	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1773768600	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1773682200	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1773423000	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	24
1773336600	2.2599999	0.04	1.80	2.2599999	2.2599999	2.2599999	10
1773250200	2.22	0	0.00	2.22	2.22	2.22	0
1773163800	2.22	0	0.00	2.22	2.22	2.22	0
1773077400	2.22	0	0.00	2.22	2.22	2.22	0
1772818200	2.22	0	0.00	2.22	2.22	2.22	0
1772731800	2.22	0	0.00	2.22	2.22	2.22	0
1772645400	2.22	-0.18	-7.50	2.22	2.22	2.22	5