ArcBest Corporation【ARCB】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	21.31	15.7758365413	135.08	158	133.965	290206	146.90053175	CS
4	35.43	29.2906746032	120.96	158	109.9601	300886	129.30983183	CS
12	70.53	82.1453529001	85.86	158	82.74	317312	115.03372281	CS
26	84.23	116.726718404	72.16	158	68.745	351900	100.75097481	CS
52	90.69	138.03652968	65.7	158	59.43	349404	86.72788705	CS
156	68.88	78.7110044566	87.51	158	55.19	339990	97.8243865	CS
260	91.9	142.502713599	64.49	158	52.86	330105	92.42184435	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
1780698900	155.09	9.01	6.17	150	155.68	149.97999	491827
1780612500	146.08	3.95	2.78	142.1	146.31	141.97	241019
1780526100	142.13	0.28	0.20	141.22	142.76	138.99	238306
1780439700	141.85	1.05	0.75	140.8	142.675	138.69	223173
1780353300	140.8	4.11	3.01	135.08	141.05	133.965	256707
1780094100	136.69	2.91	2.18	132.36	138	129.1619	342463
1780007700	133.78	0.41	0.31	131.75	136.555	131.285	292130
1779921300	133.37	3.88	3.00	131.47999	134.285	129.495	377665
1779834900	129.49	4.92	3.95	125.15	130.685	124.7	176405
1779489300	124.57	0.16	0.13	125	125.38	122.915	180349
1779402900	124.41	-0.62	-0.50	123.03	125.3	120.82	227191
1779316500	125.03	6.33	5.33	119.55	125.35	119.2975	200825
1779230100	118.7	-4.14	-3.37	122.65	122.65	117.725	190732
1779143700	122.84	0.13	0.11	122.71	124.74	122	320791
1778884500	122.71	3.81	3.20	118.45	123.175	117.555	292349
1778798100	118.9	7.42	6.66	112.53	118.94	109.9601	744843
1778711700	111.48	-1.44	-1.28	113.09	114.24	110.64	371118
1778625300	112.92	-5.39	-4.56	118.31	119.07	111.12	307634
1778538900	118.31	-2.66	-2.20	120.96	121.895	117.8	241307
1778279700	120.97	-0.81	-0.67	121.66	122.165	120.415	266035
1778193300	121.78	-0.04	-0.03	123.23	124.65	121.355	277247
1778106900	121.82	3.65	3.09	120.12	123.95	119.99	423389
1778020500	118.17	2.45	2.12	117.33	120.96	116.77	447734
1777934100	115.72	-10.1	-8.03	124.08	124.08	115.275	390893
1777674900	125.82	-1.75	-1.37	128.84	129.3	125.26	262254
1777588500	127.57	0.51	0.40	126.64	127.9556	123.925	322566
1777502100	127.06	-0.7	-0.55	129.19999	135.10149	124.09	493571
1777415700	127.76	1.02	0.80	126.99	130.88999	123.775	536725
1777329300	126.74	4.24	3.46	123.25	127.57	122.12	593799
1777070100	122.5	2.61	2.18	119.58	124.66	116.83	340664
1776983700	119.89	1.44	1.22	119.77	122.22	119.1	212661
1776897300	118.45	-0.09	-0.08	120.28	120.53	117.46	135044
1776810900	118.54	-0.61	-0.51	119.04	121.0275	116.835	221901
1776724500	119.15	0.51	0.43	117.28	121.17	116.84	295025
1776465300	118.64	4.47	3.92	116.05	119.735	114.74	346504
1776378900	114.17	5.98	5.53	109.23	114.68	108.9475	533694
1776292500	108.19	-1.97	-1.79	109.61	109.975	107.14	374113
1776206100	110.16	1.6	1.47	108.67	111.36	106.9125	192040
1776119700	108.56	0.08	0.07	107.14	108.66	105.55	208765
1775860500	108.48	-0.74	-0.68	108.76	109.96	107.655	174511
1775774100	109.22	0.88	0.81	107.99	110.575	107.3	204713
1775687700	108.34	4.79	4.63	109.7	111.1	106.96	338542
1775601300	103.55	-0.07	-0.07	103.22	104.82	101.61	311929
1775514900	103.62	3.11	3.09	99.26	103.87	98.92	258240
1775169300	100.51	0.85	0.85	98.23	101.81	97.1	226387
1775082900	99.66	1.3	1.32	98.94	102.025	96.59	190141
1774996500	98.36	4.91	5.25	94.54	98.36	93.97	336566
1774910100	93.45	0.98	1.06	93.17	94.78	92.57	210641
1774650900	92.47	-2.66	-2.80	93.23	94.05	91.945	223639
1774564500	95.13	-0.64	-0.67	94.47	96.425	93.9	219436
1774478100	95.77	1.17	1.24	95.09	96.24	93.3	179564
1774391700	94.6	2.57	2.79	91.7	96.29	90.28	360348
1774305300	92.03	4.45	5.08	89.22	94.42	89.22	400581
1774046100	87.58	-1.68	-1.88	89.83	90.34	85.7645	659855
1773959700	89.26	2.18	2.50	86.39	89.38	84.25	441045
1773873300	87.08	1.12	1.30	85.5	87.82	84.94	319521
1773786900	85.96	1.83	2.18	86.28	88.29	83.92	320805
1773700500	84.13	-0.74	-0.87	85.86	86.25	82.74	436160
1773441300	84.87	-0.51	-0.60	87.05	87.65	83.7499	210803
1773354900	85.38	-6.53	-7.10	90.12	91.645	85.25	530022
1773268500	91.91	-1.73	-1.85	92.94	94.84	89.2	220301
1773182100	93.64	-0.5	-0.53	94.4	95.65	92.83	190332
1773095700	94.14	0.86	0.92	92.04	94.34	88.25	339571