AIFU Inc【AIFU】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	46.79	1856.74603175	2.52	60	2.48	33977	6.07287317	CS
4	47.08	2111.21076233	2.23	60	2	35529	3.37867227	CS
12	47.66	2888.48484848	1.65	60	0.9999	20670	2.62222548	CS
26	46.68	1774.90494297	2.63	60	0.9999	23256	2.50583066	CS
52	45.83	1316.95402299	3.48	60	0.9999	35314	4.8640572	CS
156	47.87	3324.30555556	1.44	60	0.1076	1825074	0.28999471	CS
260	47.87	3324.30555556	1.44	60	0.1076	1825074	0.28999471	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
1781735700	50.63	-0.22	-0.43	53.05	53.05	50.63	3096
1781649300	50.85	-2.95	-5.48	49.11	60	49.11	8514
1781562900	53.8	-0.3	-0.55	55.599999	56	50.4	1233
1781303700	54.1	-2.3	-4.08	58.4	58.4	53.852	490
1781217300	56.4	6	11.90	50.4	56.8	49.6	6189
1781130900	50.4	2.6	5.44	47.8	57.4	47.8	783
1781044500	47.8	-0.6	-1.24	49	49.711999	47.599999	428
1780958100	48.4	-2.2	-4.35	50	53.6	46	1500
1780698900	50.599999	3.4	7.20	47.8	66	47.8	18174
1780612500	47.199999	2.8	6.31	44	47.998	40.498	772
1780526100	44.4	-3.6	-7.50	47.599999	48.361999	42.4	1574
1780439700	48	7.89	19.66	43.4	48	43	549
1780353300	40.114	-5.49	-12.03	43.4	43.8	40.114	174
1780094100	45.599999	3.8	9.09	41	46	41	279
1780007700	41.802	-0.4	-0.94	42.199999	45.923999	41.8	117
1779921300	42.199999	-1	-2.31	43.2	43.2	42.199999	139
1779834900	43.2	-0.2	-0.46	43.4	48.8	40	296
1779489300	43.4	-1.8	-3.98	44.6	44.6	42.199999	196
1779402900	45.199999	1.2	2.73	44.6	47	44.6	273
1779316500	44	0.8	1.85	44.6	47.4	43.072	362
1779230100	43.2	-2.4	-5.26	44.4	45.53	42.199999	289
1779143700	45.599999	-0.6	-1.30	45.599999	52	44.699999	1577
1778884500	46.2	10.4	29.05	35	50	33.698	5124
1778798100	35.8	2.4	7.19	33.8	37.599999	33	1011
1778711700	33.4	0.6	1.83	32.599999	34	31.8	190
1778625300	32.799999	2.2	7.19	31.2	33.998	30.6	347
1778538900	30.6	-1	-3.16	31.6	33	30.6	494
1778279700	31.6	1.4	4.64	31	33.8	30.2	250
1778193300	30.2	-1.8	-5.63	31.6	34	30.2	915
1778106900	32	5.8	22.14	27	36.6	27	1151
1778020500	26.2	-1.2	-4.38	27.4	27.9	26	269
1777934100	27.4	-0.6	-2.14	28	28	24.6	372
1777674900	28	0.8	2.94	27.599999	28.1	27.2	340
1777588500	27.2	0.4	1.49	27.2	27.2	24.4	276
1777502100	26.8	-0.6	-2.19	26.8	27.599999	26.6	245
1777415700	27.4	2	7.87	25	27.4	23.202	355
1777329300	25.4	-2.6	-9.29	26.2	30	25.4	2045
1777070100	28	0.4	1.45	27.599999	29.2	26.8	257
1776983700	27.599999	-0.4	-1.43	28.4	29.2	26	193
1776897300	28	-0.4	-1.41	27.599999	29.2	26.4	306
1776810900	28.4	-0.6	-2.07	29	29.2	27.9	332
1776724500	29	2.2	8.21	26.4	29.2	25.6	420
1776465300	26.8	-2.4	-8.22	29.2	29.2	25.6	799
1776378900	29.2	0.6	2.10	28.599999	29.2	28	186
1776292500	28.599999	1.2	4.38	26.8	29.8	26	487
1776206100	27.4	0.8	3.01	27.4	27.799999	22	238
1776119700	26.6	2	8.13	24.6	27.799999	22	536
1775860500	24.6	1.84	8.08	24.4	24.8	19.998	1545
1775774100	22.759999	-3.12	-12.06	25.8	25.8	20.234	688
1775687700	25.88	-2.28	-8.10	30.976	30.976	24.6	1858
1775601300	28.159999	-0.64	-2.22	29.4	31.8	28.159999	514
1775514900	28.799999	-0.64	-2.17	29.6	31.8	27.3	135
1775169300	29.439999	1.84	6.67	27.2	31.264	27.2	100
1775082900	27.599999	1.2	4.55	28.4	29.4	26.41	264
1774996500	26.4	-2.39	-8.31	28	28.599999	26.4	171
1774910100	28.792	0.39	1.38	28.599999	28.799999	26.678	157
1774650900	28.4	1.2	4.41	27.4	28.599999	27.2	336
1774564500	27.2	-5.8	-17.58	33	33	27.2	1039
1774478100	33	-3	-8.33	35	35.2	32	114
1774391700	36	3.6	11.11	31.8	36	31.8	506
1774305300	32.4	-1.4	-4.14	34.8	34.8	32.4	380
1774046100	33.8	-2.2	-6.11	36	36	33.4	109
1773959700	36	-0.2	-0.55	36	36.5	36	109
1773873300	36.2	-0.6	-1.63	37.2	38.4	36	242