Accsys Technologies【AXS】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	-0.8	-1.02827763496	77.8	79.8	73.4	155684	77.52356501	DE
4	7	10	70	79.8	68.2	105227	76.83252674	DE
12	16.6	27.4834437086	60.4	79.8	59.4	169137	65.96826511	DE
26	15.4	25	61.6	79.8	58.2	109094	64.70928084	DE
52	18.2	30.9523809524	58.8	79.8	58	237266	63.24857769	DE
156	-1.6	-2.03562340967	78.6	107.5	38.9	132258	61.13028908	DE
260	-89	-53.6144578313	166	194	38.9	125362	78.29269897	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
1781713800	77	-2	-2.53	79.8	79.8	73.4	221593
1781627400	79	2	2.60	79	79.8	78	203777
1781541000	77	0	0.00	78.6	78.6	77	56197
1781281800	77	0	0.00	77	77	77	215840
1781195400	77	0.4	0.52	77.8	78.2	76.6	81014
1781109000	76.6	-0.8	-1.03	76.6	76.6	76.6	25336
1781022600	77.4	-1.6	-2.03	79	79	77.4	1395
1780936200	79	0	0.00	75	79	75	48460
1780677000	79	0.4	0.51	77	79	76.6	51357
1780590600	78.6	0.6	0.77	77	78.6	77	22398
1780504200	78	-0.6	-0.76	76.6	78	76.6	60819
1780417800	78.6	-0.4	-0.51	79	79	78.6	22117
1780331400	79	0.2	0.25	78.8	79	77.8	104555
1780072200	78.8	0.8	1.03	77	78.8	77	72942
1779985800	78	0.2	0.26	76.8	78	76.4	87648
1779899400	77.8	2.8	3.73	77.8	77.8	76	367475
1779813000	75	6.8	9.97	72	77.6	71.8	190751
1779467400	68.2	-1	-1.45	71	71.2	68.2	113064
1779381000	69.2	-1	-1.42	70	70	69.2	52571
1779294600	70.2	0.8	1.15	68.8	70.2	68.6	38145
1779208200	69.4	0.6	0.87	68.8	69.4	68.4	20284
1779121800	68.8	-0.2	-0.29	69	69	68	8097
1778862600	69	1.6	2.37	68.8	69	68	3593
1778776200	67.4	-1	-1.46	68.6	68.6	67.4	5597
1778689800	68.4	-0.4	-0.58	68	68.8	68	17958
1778603400	68.8	0.8	1.18	68	68.8	68	28659
1778517000	68	1	1.49	66.4	68	66.2	161923
1778257800	67	0.4	0.60	67	67	66.2	17133
1778171400	66.599999	1.2	1.83	63	67	63	197755
1778085000	65.4	-1.2	-1.80	66.599999	67	65.4	184516
1777998600	66.599999	-0.2	-0.30	66.2	66.599999	66	83325
1777653000	66.8	-0.2	-0.30	66	67	66	45679
1777566600	67	2.2	3.40	67	67	65.8	155478
1777480200	64.8	-2.2	-3.28	67.4	67.4	63.4	246066
1777393800	67	-1.6	-2.33	67.8	67.8	66.4	203975
1777307400	68.6	-1.8	-2.56	69.8	69.8	67.8	36927
1777048200	70.4	2.4	3.53	68	70.4	68	224466
1776961800	68	-2	-2.86	71.4	71.4	68	144000
1776875400	70	1	1.45	72	72	70	54471
1776789000	69	2	2.99	69	72	66.8	254450
1776702600	67	3	4.69	64	68.4	64	264430
1776443400	64	0	0.00	63.8	64	63.2	53272
1776357000	64	4	6.67	64	64	63.6	70638
1776270600	60	-3.4	-5.36	62	63	60	13837
1776184200	63.4	0	0.00	62.4	63.4	62.4	39405
1776097800	63.4	1.4	2.26	63.4	63.4	63.4	4024
1775838600	62	1	1.64	60	62	60	11529
1775752200	61	0	0.00	61	61	61	17835
1775665800	61	0.2	0.33	61.2	61.2	61	16016
1775579400	60.8	-0.6	-0.98	62.6	62.6	60.8	39528
1775147400	61.4	0.6	0.99	60.6	61.4	60.4	24229
1775061000	60.8	-0.2	-0.33	61	61.2	60.2	56432
1774974600	61	1	1.67	62.6	62.6	59.4	3452285
1774888200	60	-0.6	-0.99	62	62.4	60	90919
1774632600	60.6	-0.4	-0.66	60.2	61.6	60	1162356
1774546200	61	0.6	0.99	60.4	61	60.4	23136
1774459800	60.4	1	1.68	59.4	60.4	59.4	30706
1774373400	59.4	-0.8	-1.33	60.6	61.6	59.4	99180
1774287000	60.2	0	0.00	59.6	60.2	58.2	175285
1774027800	60.2	0.7	1.18	61	61	59	57496
1773941400	59.5	-2.5	-4.03	59.5	59.5	59.5	25139
1773855000	62	2	3.33	60.6	62	59.4	8023