Atome Plc【ATOM】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	-3	-9.375	32	32	28.5	266418	29.03674965	DE
4	-25.5	-46.7889908257	54.5	55	28.5	601103	34.89451749	DE
12	-31.5	-52.0661157025	60.5	92	28.5	612861	55.44008032	DE
26	-22.5	-43.6893203883	51.5	92	28.5	354437	56.2040478	DE
52	-27	-48.2142857143	56	92	28.5	214242	56.10841313	DE
156	-72	-71.2871287129	101	109.5	28	114756	56.98143302	DE
260	-56	-65.8823529412	85	160.5	28	93052	64.30584117	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
1782923400	29	0	0.00	29	29	29	0
1782837000	29	0.5	1.75	28.5	30	28.5	346426
1782750600	28.5	-0.5	-1.72	29	30	28.5	352704
1782491400	29	-1	-3.33	30	30	29	151025
1782405000	30	-2	-6.25	32	32	30	215515
1782318600	32	0	0.00	32	32	32	52793
1782232200	32	1	3.23	31	32	31	71746
1782145800	31	-0.5	-1.59	31.5	32	31	456218
1781886600	31.5	-1.5	-4.55	33	34.5	31.5	628447
1781800200	33	-1	-2.94	34	34	31.5	1074723
1781713800	34	-7.5	-18.07	41.5	41.5	33.25	973970
1781627400	41.5	0.5	1.22	41	42	41	273440
1781541000	41	2	5.13	39	41	39	742609
1781281800	39	4	11.43	35	39.7	35	1260922
1781195400	35	3.5	11.11	32.5	35.5	30	1615301
1781109000	31.5	-23.5	-42.73	55	55	31	2668396
1781022600	55	0	0.00	55	55	53.8	111754
1780936200	55	0	0.00	55	55	54.5	194414
1780677000	55	0	0.00	55	55	54.5	157946
1780590600	55	0.5	0.92	54.5	55	54.5	72601
1780504200	54.5	1	1.87	53.5	55.8	53.5	611496
1780417800	53.5	2	3.88	51.5	53.6	50.8	688316
1780331400	51.5	-2	-3.74	54	54	51.5	600853
1780072200	53.5	-3	-5.31	56.5	57	53.5	470993
1779985800	56.5	-1.5	-2.59	58	58	56.5	203800
1779899400	58	-1	-1.69	59	59	58	100882
1779813000	59	0	0.00	59	60.2	59	279685
1779467400	59	-0.5	-0.84	61	61	59	144248
1779381000	59.5	-1.5	-2.46	61	61.2	59.5	268973
1779294600	61	-1	-1.61	62	62	61	200885
1779208200	62	-0.5	-0.80	62.5	62.5	61.5	123801
1779121800	62.5	1	1.63	61.5	63	61.5	282634
1778862600	61.5	1	1.65	60.5	61.6	60.5	302465
1778776200	60.5	-1.5	-2.42	62	62.5	60.5	394419
1778689800	62	1	1.64	61	64	61	206998
1778603400	61	0	0.00	61	62	60.8	448199
1778517000	61	0.5	0.83	60.5	62	60.5	338573
1778257800	60.5	-1.5	-2.42	62	62.5	60.5	258019
1778171400	62	1	1.64	61	62	60.5	431753
1778085000	61	-1.5	-2.40	62.5	62.5	60.5	649331
1777998600	62.5	-3	-4.58	65.5	66.3	62.5	626512
1777653000	65.5	5	8.26	60.5	65.5	60.5	1407967
1777566600	60.5	-0.5	-0.82	61	62	60	818116
1777480200	61	-2	-3.17	63	63	61	1000222
1777393800	63	0	0.00	63	63.5	62.7	944417
1777307400	63	-2	-3.08	65	66.5	63	1289870
1777048200	65	-20	-23.53	63.5	67.5	60	6009449
1776961800	85	-6.5	-7.10	90	90	84	394752
1776875400	91.5	5.5	6.40	86	91.5	86	219846
1776789000	86	-5	-5.49	91	91	86	282744
1776702600	91	3.5	4.00	87.5	92	87.5	260056
1776443400	87.5	4	4.79	85	91	85	329191
1776357000	83.5	2.5	3.09	81	85.4	81	185921
1776270600	81	0	0.00	81	85.4	81	191890
1776184200	81	-3.5	-4.14	84.5	85	79.5	296803
1776097800	84.5	9.5	12.67	75	85	75	560295
1775838600	75	14.5	23.97	62.5	78.5	62.5	1540352
1775752200	60.5	0	0.00	60.5	60.5	60.5	147429
1775665800	60.5	-6	-9.02	66.5	67.9	60.5	229471
1775579400	66.5	4	6.40	62.5	68	62.5	353874
1775147400	62.5	4.5	7.76	58	62.5	58	58861