Facilities by ADF Plc【ADF】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	-0.25	-1.96078431373	12.75	12.75	12.5	35520	12.69365709	DE
4	0	0	12.5	13	12.25	113278	12.74898909	DE
12	-2.25	-15.2542372881	14.75	14.75	9.65	187075	11.94492688	DE
26	-4.5	-26.4705882353	17	17.5	9.65	125919	13.33313605	DE
52	-2	-13.7931034483	14.5	23.5	9.65	143642	16.3685309	DE
156	-43	-77.4774774775	55.5	60.5	9.65	189155	31.62437108	DE
260	-98.5	-88.7387387387	111	111	9.65	161342	40.75517833	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
1780677000	12.5	0	0.00	12.5	12.5	12.5	300000
1780590600	12.5	0	0.00	12.5	12.5	12.5	26
1780504200	12.5	-0.25	-1.96	12.75	12.75	12.5	40000
1780417800	12.75	0	0.00	12.75	12.75	12.75	24
1780331400	12.75	0	0.00	12.75	12.75	12.75	3037
1780072200	12.75	0	0.00	12.75	12.75	12.75	134513
1779985800	12.75	0	0.00	12.75	12.75	12.75	35559
1779899400	12.75	0	0.00	12.75	12.75	12.75	77407
1779813000	12.75	-0.25	-1.92	13	13	12.75	352860
1779467400	13	0	0.00	13	13	13	195613
1779381000	13	0	0.00	13	13	13	85777
1779294600	13	0	0.00	13	13	13	34965
1779208200	13	0	0.00	13	13	13	215262
1779121800	13	0	0.00	13	13	13	61870
1778862600	13	0.25	1.96	12.75	13	12.75	147886
1778776200	12.75	0.25	2.00	12.5	12.75	12.5	285821
1778689800	12.5	0.25	2.04	12.25	12.5	12.25	221284
1778603400	12.25	-0.25	-2.00	12.5	12.5	12.25	228392
1778517000	12.5	0	0.00	12.5	12.5	12.5	30213
1778257800	12.5	0	0.00	12.5	12.5	12.5	1769
1778171400	12.5	0.25	2.04	12.25	12.5	12.25	45075
1778085000	12.25	-0.25	-2.00	12.5	12.5	12.25	156412
1777998600	12.5	-0.5	-3.85	13	13	12.5	129178
1777653000	13	0	0.00	13	13	13	297519
1777566600	13	-0.25	-1.89	13.25	13.25	13	415819
1777480200	13.25	0.75	6.00	12.5	13.25	12.5	174154
1777393800	12.5	0	0.00	12.5	12.5	12.5	240
1777307400	12.5	0	0.00	12.5	12.5	12.5	137699
1777048200	12.5	0	0.00	12.5	12.5	12.5	0
1776961800	12.5	0	0.00	12.5	12.5	12.5	222126
1776875400	12.5	0.5	4.17	12	12.5	11.9	505964
1776789000	12	0.75	6.67	11.5	12	11.5	1058580
1776702600	11.25	0	0.00	11.25	11.25	11.25	333555
1776443400	11.25	0	0.00	11.25	11.25	11.25	180575
1776357000	11.25	-0.25	-2.17	11.5	11.5	11.25	46805
1776270600	11.5	0	0.00	11.5	11.5	11.5	48542
1776184200	11.5	0.25	2.22	11.25	11.5	11.25	150305
1776097800	11.25	0	0.00	11.25	11.25	11.25	180000
1775838600	11.25	0	0.00	11.25	11.4	11.25	71883
1775752200	11.25	0	0.00	11.25	11.4	11.25	173302
1775665800	11.25	0	0.00	11.25	11.4	11.15	351831
1775579400	11.25	-0.25	-2.17	11.5	11.5	11.25	171898
1775147400	11.5	1.25	12.20	10.25	11.5	10.25	141188
1775061000	10.25	0.5	5.13	9.75	10.25	9.75	354312
1774974600	9.75	-0.4	-3.94	10	10	9.65	1292974
1774888200	10.15	-1.1	-9.78	11.25	11.25	10.15	263311
1774632600	11.25	-1	-8.16	12.25	12.25	11.25	112603
1774546200	12.25	-0.5	-3.92	12.75	12.75	12.25	262067
1774459800	12.75	0	0.00	12.75	12.75	12.75	49551
1774373400	12.75	-0.5	-3.77	13.25	13.25	12.75	39001
1774287000	13.25	0	0.00	13.25	13.25	13.25	17739
1774027800	13.25	-0.5	-3.64	13.75	13.75	13.25	473899
1773941400	13.75	0	0.00	13.75	13.75	13.75	47943
1773855000	13.75	0	0.00	13.75	14	13.75	23645
1773768600	13.75	-0.75	-5.17	14.5	14.5	13.75	37221
1773682200	14.5	-0.25	-1.69	14.75	14.75	14.5	34576
1773423000	14.75	0	0.00	14.75	14.75	14.75	35616
1773336600	14.75	0.25	1.72	14.5	14.75	14.5	89
1773250200	14.5	0	0.00	14.5	14.5	14.5	11549
1773163800	14.5	0.25	1.75	14.25	14.75	14.25	375489
1773077400	14.25	-0.75	-5.00	15	15	14.25	150327