Atour Lifestyle Holdings Ltd【ATAT】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	0.5	1.5762925599	31.72	33.59	31.14	919086	32.17035919	DR
4	-2.99	-8.49190570861	35.21	35.3	31.14	889854	32.82934979	DR
12	-5.13	-13.734939759	37.35	41.25	31.14	1122845	35.80570119	DR
26	-8.07	-20.0297840655	40.29	42.785	31.14	1156593	36.79716789	DR
52	-0.48	-1.46788990826	32.7	43.1725	31.14	1228141	37.38936687	DR
156	15.54	93.1654676259	16.68	43.1725	15.06	1030760	29.02808385	DR
260	16.72	107.870967742	15.5	43.1725	11.0166	915879	28.25876893	DR

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
1783031700	32.22	-0.65	-1.98	32.659999	32.875	31.74	1570896
1782945300	32.869999	1.07	3.36	31.82	33.59	31.82	1252498
1782858900	31.8	-0.52	-1.61	32.1	32.439999	31.78	919780
1782772500	32.32	0.19	0.59	32.4	33	32	795860
1782513300	32.13	0.61	1.94	31.5	32.42	31.5	661610
1782426900	31.52	-0.41	-1.28	31.72	32.0918	31.14	965683
1782340500	31.93	-0.86	-2.62	32.79	32.84	31.89	586472
1782254100	32.79	0.98	3.08	31.62	32.83	31.38	870114
1782167700	31.81	-1.48	-4.45	32.775	33.03	31.695	1417230
1781822100	33.29	-0.18	-0.54	33.47	33.549999	32.11	994102
1781735700	33.47	0.67	2.04	32.79	33.69	32.659999	903892
1781649300	32.799999	-0.37	-1.12	33.22	33.28	32.064999	945179
1781562900	33.17	-0.66	-1.95	33.7	34.215	32.863	901877
1781303700	33.83	0.46	1.38	33.62	33.94	33.4	523479
1781217300	33.369999	-0.14	-0.42	33.46	34.03	33.049999	1229969
1781130900	33.509999	0.24	0.72	33.27	34.39	32.89	897891
1781044500	33.27	0.15	0.45	33.119999	33.74	32.975	689014
1780958100	33.119999	-0.3	-0.90	33.4	34.21	32.77	698955
1780698900	33.42	-0.61	-1.79	34	34.08	33	940900
1780612500	34.03	-1.24	-3.52	35.21	35.3	34	712718
1780526100	35.27	0.29	0.83	34.55	35.53	34.15	852111
1780439700	34.98	-0.05	-0.14	35.57	35.73	34.8	1002735
1780353300	35.03	0.69	2.01	34.89	35.17	34.34	999266
1780094100	34.34	0.21	0.62	34.15	34.51	33.549999	1684931
1780007700	34.13	0.28	0.83	33.76	34.16	33.375	1313202
1779921300	33.85	0.94	2.86	32.83	33.865	31.89	2082489
1779834900	32.909999	-0.93	-2.75	34.21	34.75	32.729999	2556463
1779489300	33.84	-1.95	-5.45	34.82	35.3907	33.53	2317666
1779402900	35.79	-1.36	-3.66	36.93	37	35.34	932247
1779316500	37.15	0.72	1.98	36.43	37.2	36.38	984120
1779230100	36.43	-0.55	-1.49	36.92	37.23	36.39	875066
1779143700	36.98	-1.27	-3.32	38.14	38.2	36.77	1037887
1778884500	38.25	1.28	3.46	36.65	38.71	35.85	1270508
1778798100	36.97	-0.09	-0.24	37.24	37.67	36.425	1424393
1778711700	37.06	-1.3	-3.39	37.16	39.03	36.04	1847127
1778625300	38.36	-0.25	-0.65	38.61	38.92	37.49	911837
1778538900	38.61	0.52	1.37	38.01	38.805	37.765	911595
1778279700	38.09	-0.14	-0.37	38.43	38.43	37.22	1187789
1778193300	38.23	-0.63	-1.62	38.86	38.86	37.8	1008727
1778106900	38.86	0.89	2.34	38.56	39.44	38.4	886878
1778020500	37.97	0.57	1.52	37.5	38.4	37.305	879054
1777934100	37.4	-0.57	-1.50	38.04	38.19	37.2	576663
1777674900	37.97	-0.27	-0.71	38.36	38.59	37.71	348029
1777588500	38.24	0.38	1.00	37.74	38.25	37.07	644606
1777502100	37.86	0.52	1.39	38.13	38.74	37.74	1338582
1777415700	37.34	0.46	1.25	36.81	37.52	36.645	1202034
1777329300	36.88	-2.14	-5.48	39.02	39.215	36.575	1730031
1777070100	39.02	-0.64	-1.61	39.7	40.34	38.84	923385
1776983700	39.66	-0.75	-1.86	40.19	41.25	39.44	1572548
1776897300	40.41	1.95	5.07	40.13	40.49	39.55	2350888
1776810900	38.46	1.21	3.25	37.27	38.5	37.21	1801658
1776724500	37.25	-0.53	-1.40	37.65	38.18	37.14	1146323
1776465300	37.78	-0.58	-1.51	39.3	39.5	37.683	1286720
1776378900	38.36	1.35	3.65	37.37	38.75	37.36	2159034
1776292500	37.01	-0.36	-0.96	37.35	37.44	36.84	727831
1776206100	37.37	0.38	1.03	37.43	37.97	37.125	839399
1776119700	36.99	0.86	2.38	35.68	37.02	35.61	924900
1775860500	36.13	-0.44	-1.20	36.77	37.1	36.015	763866
1775774100	36.57	-0.97	-2.58	37.35	37.39	35.93	914551
1775687700	37.54	2	5.63	37.97	38.39	37.38	3100431
1775601300	35.54	-0.39	-1.09	35.93	35.97	35	452406
1775514900	35.93	-0.55	-1.51	36.33	36.81	35.725	430406