Arteris Inc【AIP】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	-3.44	-9.21510849183	37.33	38.9899	33.74	1165197	36.83915758	CS
4	3.66	12.1071782997	30.23	38.9899	29.29	1305638	35.46164951	CS
12	18.72	123.401450231	15.17	38.9899	14.52	813508	29.40079956	CS
26	17.1	101.846337105	16.79	38.9899	13.52	650610	23.9429494	CS
52	26.11	335.604113111	7.78	38.9899	7.5601	755994	16.78306313	CS
156	26.79	377.323943662	7.1	38.9899	4.2	373587	13.82137366	CS
260	17.38	105.269533616	16.51	38.9899	3.27	284323	13.34410662	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
1780612500	37.19	-0.25	-0.67	35.45	37.44	34.34	821603
1780526100	37.44	-0.5	-1.32	37.83	38.9899	36.2601	1094748
1780439700	37.94	1.93	5.36	36.01	38	35.79	1235197
1780353300	36.01	0.06	0.17	35.55	36.575	34.87	1203589
1780094100	35.95	-0.97	-2.63	37.33	37.95	34.88	1470849
1780007700	36.92	-0.02	-0.05	36.94	37.885	36.0484	938078
1779921300	36.94	-0.97	-2.56	38.1	38.42	36.72	913431
1779834900	37.91	1.63	4.49	37.29	38.03	35.51	1169527
1779489300	36.28	0.38	1.06	36.4	36.94	35.48	1173007
1779402900	35.9	0.95	2.72	34.9	36.09	34.53	973233
1779316500	34.95	0.56	1.63	34.83	35.5	33.697	1365270
1779230100	34.39	1.1	3.30	32.65	34.72	31.76	1187572
1779143700	33.29	-0.42	-1.25	33.61	33.66	31.6	1446433
1778884500	33.71	-3.63	-9.72	34.93	34.93	32.14	1728012
1778798100	37.34	1.79	5.04	36.435	38.47	34.745	1683551
1778711700	35.55	3.12	9.62	35.34	36.17	30.46	2986854
1778625300	32.43	-0.7	-2.11	32.15	32.869999	31	1258918
1778538900	33.13	1.27	3.99	32.11	33.46	31.272	1023612
1778279700	31.86	2.11	7.09	30.23	32.07	29.29	1131832
1778193300	29.75	-1.66	-5.28	31.25	31.65	29.28	857733
1778106900	31.41	1.28	4.25	30.57	32.11	30.12	922395
1778020500	30.13	1.28	4.44	29.18	30.76	29.18	714578
1777934100	28.85	-0.1	-0.35	29	29.15	27.1	685904
1777674900	28.95	-0.01	-0.03	29.09	29.472	28.08	811880
1777588500	28.96	1.93	7.14	27.5	29.5	27.1	1082407
1777502100	27.03	1.38	5.38	25.64	27.105	25.28	596655
1777415700	25.65	-0.95	-3.57	25.67	26.22	24.66	766816
1777329300	26.6	-0.12	-0.45	26.72	27.11	25.75	938921
1777070100	26.72	2.41	9.91	25	27	24.75	1365088
1776983700	24.31	0.04	0.16	24.1	24.88	23.77	537950
1776897300	24.27	0.69	2.93	24.04	24.68	23.55	582886
1776810900	23.58	0.95	4.20	23	24.0992	22.85	724093
1776724500	22.63	0.5	2.26	22	22.8	21.89	594883
1776465300	22.13	0.61	2.83	21.9	22.47	21.7102	644940
1776378900	21.52	1.22	6.01	20.3	21.57	20.255	771915
1776292500	20.3	0.13	0.64	20.17	20.66	19.985	464938
1776206100	20.17	0.35	1.77	20.06	20.4	19.8	545643
1776119700	19.82	0.48	2.48	18.97	19.92	18.95	367528
1775860500	19.34	-0.22	-1.12	19.62	19.93	19.15	384379
1775774100	19.56	0.53	2.79	18.84	19.6	18.77	490441
1775687700	19.03	0.91	5.02	19.005	19.46	18.66	465413
1775601300	18.12	-0.12	-0.66	18.12	18.27	17.48	342879
1775514900	18.24	0.04	0.22	18.23	18.635	18.135	370184
1775169300	18.2	0.65	3.70	16.62	18.3	16.62	428853
1775082900	17.55	1.11	6.75	16.8	17.67	16.73	338500
1774996500	16.44	1.44	9.60	15.63	16.54	15.34	363152
1774910100	15	-1.51	-9.15	16.76	16.76	14.68	545659
1774650900	16.51	-1.01	-5.76	17.11	17.17	16.399999	336079
1774564500	17.52	-0.47	-2.61	17.68	18.72	17.505	790719
1774478100	17.99	1.57	9.56	16.89	18.08	16.84	767142
1774391700	16.42	0.4	2.50	15.68	17.14	15.68	496600
1774305300	16.02	0.88	5.81	15.51	16.44	15.47	404153
1774046100	15.14	-0.82	-5.14	15.96	15.96	14.93	494551
1773959700	15.96	0.41	2.64	15.05	16.01	14.72	338229
1773873300	15.55	0.09	0.58	15.37	15.83	15.15	311370
1773786900	15.46	0.25	1.64	15.25	15.74	15.02	304070
1773700500	15.21	0.58	3.96	15.12	15.55	14.95	342366
1773441300	14.63	-0.05	-0.34	15.17	15.42	14.52	335024
1773354900	14.68	-0.94	-6.02	15.24	15.66	14.66	336372
1773268500	15.62	0.37	2.43	15.35	16.3	15.31	430164
1773182100	15.25	0.71	4.88	14.47	15.46	14.4425	484340
1773095700	14.54	0.02	0.14	14.11	14.685	13.69	437078
1772840100	14.52	-1.03	-6.62	14.92	15.97	14.4218	480937
1772753700	15.55	-0.91	-5.53	16.41	17	15.23	519046