Agencia Comercial Spirits Ltd【AGCC】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	0.36	2.42914979757	14.82	15.6	14.8	32849	15.08355548	CS
4	0.12	0.796812749004	15.06	16.61	13.24	42100	14.86019381	CS
12	0.18	1.2	15	25.725	13.21	50741	17.33985151	CS
26	2.02	15.3495440729	13.16	25.725	8.0101	107518	15.02935553	CS
52	11.25	286.259541985	3.93	25.725	3.74	130166	12.24008502	CS
156	11.25	286.259541985	3.93	25.725	3.74	130166	12.24008502	CS
260	11.25	286.259541985	3.93	25.725	3.74	130166	12.24008502	CS

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
1783550100	15.08	-0.02	-0.13	15.1	15.45	14.92	39373
1783463700	15.1	-0.38	-2.45	15.32	15.6	14.81	31777
1783377300	15.48	0.68	4.59	14.89	15.54	14.89	24560
1783031700	14.8	-0.41	-2.66	14.82	15.4044	14.8	35687
1782945300	15.205	0.06	0.43	15	15.73	14.64	39964
1782858900	15.14	0.13	0.87	15.04	15.33	14.8	28638
1782772500	15.01	0.11	0.74	14.83	15.55	14.83	41851
1782513300	14.9	-0.2	-1.32	15.36	15.475	14.9	36081
1782426900	15.1	0.06	0.40	15.15	16.5	14.901	106415
1782340500	15.04	0.4	2.73	14.78	16.61	14.78	47458
1782254100	14.64	-0.94	-6.03	15.525	15.525	14.64	26114
1782167700	15.58	-0.02	-0.13	15.48	15.96	14.9	48268
1781822100	15.6	-0.12	-0.73	15.93	15.93	14.3601	30634
1781735700	15.715	2.35	17.54	13.41	16.17	13.41	38698
1781649300	13.37	-0.78	-5.48	13.99	14.48	13.24	81105
1781562900	14.145	-0.26	-1.77	14.38	14.57	13.8	56492
1781303700	14.4	-0.14	-0.96	14.57	14.7067	14.3	14728
1781217300	14.54	-0.5	-3.32	15.06	15.2	14.5001	29961
1781130900	15.04	-0.16	-1.05	15.2	15.4	14.525	20417
1781044500	15.2	0.3	2.01	15.05	15.9999	14.12	75477
1780958100	14.9	-0.17	-1.13	15.24	16.535	14.9	29038
1780698900	15.07	-0.14	-0.92	15.21	15.29	14.95	47569
1780612500	15.21	-0.56	-3.55	15.97	15.97	14.04	27741
1780526100	15.77	-0.73	-4.42	16.5	17.1999	15.55	98118
1780439700	16.5	-0.49	-2.88	16.71	17.7	16.5	13753
1780353300	16.99	-1	-5.56	17.99	17.99	16.8	19551
1780094100	17.99	0.87	5.08	17.12	18.75	17	22021
1780007700	17.12	-1.34	-7.26	18.72	19	16.29	20303
1779921300	18.46	1.1	6.34	17.41	18.46	17.41	19650
1779834900	17.36	0.12	0.70	17.55	18.33	17	7486
1779489300	17.24	-0.38	-2.16	17.6	17.91	16.6	8387
1779402900	17.62	0.81	4.82	16.82	17.7	16.469999	6247
1779316500	16.81	-0.3	-1.75	17.15	18.1	15.68	23256
1779230100	17.11	0.2	1.18	16.82	19.14	16.649999	34203
1779143700	16.91	-0.59	-3.37	17.3	17.71	16.6	13648
1778884500	17.5	-1.2	-6.42	18.18	18.97	17.5	18048
1778798100	18.7	-1.08	-5.46	20.58	21.69	18.5	29781
1778711700	19.78	0.52	2.70	19.28	19.95	18.7	9334
1778625300	19.26	0.46	2.45	18.8	19.58	18	49407
1778538900	18.8	0.41	2.23	19.27	19.27	17.99	41808
1778279700	18.39	-0.21	-1.13	18.55	19.54	18.15	19120
1778193300	18.6	1.18	6.77	17.57	18.99	17.07	32313
1778106900	17.42	-1.56	-8.22	18.97	19.2	17.4	76453
1778020500	18.98	0.64	3.49	18.35	18.98	17.3	72169
1777934100	18.34	-0.06	-0.33	18.35	18.725	17	69964
1777674900	18.4	1	5.75	17.5	18.4	17.4	62820
1777588500	17.4	-1.5	-7.94	18.62	19.24	17.01	18249
1777502100	18.9	0.48	2.61	18	19.195	17.85	72477
1777415700	18.42	1.8	10.83	16.629999	19.49	13.21	87384
1777329300	16.62	-5.43	-24.63	22.11	22.56	15.42	60449
1777070100	22.05	1.04	4.95	21.01	23	20	33226
1776983700	21.01	-2.95	-12.31	23.03	25.725	20.95	118626
1776897300	23.96	5.09	26.97	18.62	25.0599	17.99	59931
1776810900	18.87	0.23	1.23	18.79	19.37	17.01	159558
1776724500	18.64	-0.23	-1.22	18.63	19.1	17.415	162752
1776465300	18.87	3.38	21.82	15.48	21.295	15.2	315356
1776378900	15.49	0.43	2.86	15	15.755	14.94	78334
1776292500	15.06	0.04	0.27	15.1	16.4999	14.92	221548
1776206100	15.02	-0.15	-0.96	15.25	15.535	14.42	243178
1776119700	15.165	0.35	2.40	14.81	16.2297	13.07	122562
1775860500	14.81	-0.79	-5.06	15.39	15.78	14.8	257871
1775774100	15.6	0.11	0.71	15.3	15.9999	15.145	174846