Agilysys Inc【AGYS】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	-0.45	-0.49674356993	90.59	92.58	85.95	282195	89.00782757	CS
4	20.25	28.9741021605	69.89	94.77	64.825	511966	80.27324223	CS
12	21.16	30.6755581328	68.98	94.77	61.5	343047	73.99060962	CS
26	-37.2	-29.2131302026	127.34	129.32	61.5	324069	82.78803117	CS
52	-23.67	-20.7978209296	113.81	145.25	61.5	274521	96.23508673	CS
156	17.75	24.5199613206	72.39	145.25	61.5	237736	93.83238264	CS
260	31.84	54.6140651801	58.3	145.25	31.49	189162	85.27740144	CS

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
1781044500	90.14	1.05	1.18	87.97	91.98	87.19	306522
1780958100	89.09	0.57	0.64	88.35	89.92	87.08	265835
1780698900	88.52	-0.9	-1.01	89.42	90.71	86.88	238474
1780612500	89.42	1.07	1.21	91.21	92.58	87.1401	253581
1780526100	88.35	-1.39	-1.55	89.54	89.54	85.95	351222
1780439700	89.74	-3.81	-4.07	90.59	91.48	88	301861
1780353300	93.55	6.99	8.08	89.56	93.81	89.355	609257
1780094100	86.56	3.94	4.77	83.23	88.97	82	612231
1780007700	82.62	3.25	4.09	80.09	83.36	78.825	253684
1779921300	79.37	0.12	0.15	78.5	81.53	77.855	236444
1779834900	79.25	-0.59	-0.74	78.85	80	77.38	425656
1779489300	79.84	0.34	0.43	80.21	82.26	79.165	311185
1779402900	79.5	-1.87	-2.30	79.49	80.46	77.7	406404
1779316500	81.37	2.43	3.08	76.76	82.05	72.86	921221
1779230100	78.94	8.74	12.45	92.05	94.77	76.6729	2739595
1779143700	70.2	2.86	4.25	67.23	71.37	65.93	802822
1778884500	67.34	1.38	2.09	66.12	68.05	65.599999	256788
1778798100	65.959999	0.4	0.61	65.959999	67.59	65.069999	190174
1778711700	65.56	-3.68	-5.31	67.97	67.97	64.825	245573
1778625300	69.24	0.15	0.22	69.89	71.38	69.07	305806
1778538900	69.09	-2.5	-3.49	71	71.045	67.22	365927
1778279700	71.59	-1.34	-1.84	71.59	72.15	69.2	251912
1778193300	72.93	4.37	6.37	69.95	73.585	69.55	225960
1778106900	68.56	-0.67	-0.97	68.38	69.02	65.47	354269
1778020500	69.23	-0.43	-0.62	69.66	71.15	68.25	240329
1777934100	69.66	1.81	2.67	67.71	71.41	67.71	289983
1777674900	67.85	3.79	5.92	65.959999	67.99	65.465	274281
1777588500	64.06	-1.67	-2.54	64.58	65.7	62.31	242338
1777502100	65.73	-0.76	-1.14	65.819999	66.819999	65.099999	186930
1777415700	66.489999	0.5	0.76	66.61	68.49	66.19	154566
1777329300	65.989999	-0.77	-1.15	66.3	67.5699	65.3	162438
1777070100	66.76	3.67	5.82	63.09	66.93	63.09	291456
1776983700	63.09	-5.4	-7.88	67.15	68.45	61.925	405701
1776897300	68.49	0.56	0.82	68.34	69.185	67.805	166152
1776810900	67.93	-0.02	-0.03	68.31	69.83	67.6	220266
1776724500	67.95	-0.28	-0.41	68.14	69.25	65.01	276923
1776465300	68.23	0.62	0.92	69.08	69.5	67.7275	191475
1776378900	67.61	0.38	0.57	68.13	69.19	67.24	228093
1776292500	67.23	2.06	3.16	65.87	67.73	65.349999	367347
1776206100	65.17	0.01	0.02	65.58	67.26	64.23	222348
1776119700	65.16	2.97	4.78	62.54	65.4958	62.2	370940
1775860500	62.19	-1.21	-1.91	63.39	63.84	61.5	399887
1775774100	63.4	-2.21	-3.37	65.15	65.724999	62.07	410690
1775687700	65.61	-2.97	-4.33	71.305	71.38	65.26	511501
1775601300	68.58	-2.91	-4.07	70.67	71.29	68.155	207052
1775514900	71.49	0.4	0.56	71.23	72.21	68.09	164010
1775169300	71.09	1.47	2.11	68.82	71.27	67.3	173634
1775082900	69.62	-1.52	-2.14	71.71	71.71	69.36	218138
1774996500	71.14	-0.83	-1.15	72.53	73.43	70.63	189200
1774910100	71.97	1.6	2.27	71.28	72.295	70.46	224162
1774650900	70.37	-2	-2.76	71.22	71.56	68.79	219737
1774564500	72.37	0.56	0.78	71	74.31	70.58	173065
1774478100	71.81	0.33	0.46	72.45	72.82	70.67	213959
1774391700	71.48	-1.01	-1.39	71.54	72.27	69.56	219392
1774305300	72.49	1.68	2.37	72.15	74.3	71.87	286469
1774046100	70.81	1.25	1.80	69.24	70.86	67.69	557442
1773959700	69.56	2.02	2.99	68.2	70.35	67.5	262234
1773873300	67.54	-0.48	-0.71	67.34	70.66	67.09	309633
1773786900	68.02	-0.22	-0.32	68.98	71.62	67.8546	263126
1773700500	68.24	-0.25	-0.37	68.99	69.46	68.02	334764
1773441300	68.49	-1.46	-2.09	70.55	72.63	68.13	257195
1773354900	69.95	-2.55	-3.52	71.94	74	69.85	344161
1773268500	72.5	-0.81	-1.10	73.58	74.53	71.82	243337
1773182100	73.31	-2.68	-3.53	75.25	75.25	72.49	313365