Anterix Inc【ATEX】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	-6.17	-5.7593577896	107.13	109.85	98.62	462423	104.53158462	CS
4	17.9	21.5506862509	83.06	111.9	70.78	612993	90.90573651	CS
12	60.3	148.303000492	40.66	111.9	40.66	460077	72.18066527	CS
26	78.55	350.513163766	22.41	111.9	22	416594	53.23208302	CS
52	76.34	310.073111292	24.62	111.9	17.58	312573	42.24812883	CS
156	70.61	232.652388797	30.35	111.9	17.58	212788	37.80150593	CS
260	41.6	70.0808625337	59.36	111.9	17.58	167961	38.8730777	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
1783722900	100.96	-5.9	-5.52	106.85	107.11	99.9401	351311
1783636500	106.86	1.94	1.85	106.1	109	104.08	435767
1783550100	104.92	4.02	3.98	99.99	105.16	99.13	363120
1783463700	100.9	-5.14	-4.85	105.425	108.92	98.62	533217
1783377300	106.04	0.9	0.86	107.13	109.85	103.96	517586
1783031700	105.14	-3.07	-2.83	109	111.9	101.43	612057
1782945300	108.205	5.27	5.11	102.21	108.61	99.214	530795
1782858900	102.94	4.7	4.78	96.61	103.91	96.095	1001415
1782772500	98.24	8.57	9.56	89.77	99.2	87.995	816068
1782513300	89.67	8.67	10.70	80.99	90	80.94	955527
1782426900	81	1.91	2.41	80.2	81.225	78.249	334571
1782340500	79.09	-0.89	-1.11	82.91	82.91	76.85	487087
1782254100	79.98	2.96	3.84	74.95	80.57	74.95	371665
1782167700	77.02	2.49	3.34	73.29	77.5	71.68	454273
1781822100	74.53	-4.63	-5.85	79.2	80.635	70.78	801900
1781735700	79.16	1.53	1.97	77.65	80.63	76.87	469825
1781649300	77.63	-5.38	-6.48	82.84	83	77.5	523990
1781562900	83.01	0.51	0.62	82.14	84.96	77.64	845690
1781303700	82.5	1.06	1.30	83.06	88.12	80.56	979328
1781217300	81.44	16.66	25.72	68.5	82.405	66.644999	1316782
1781130900	64.78	0.23	0.36	63.93	67.38	61.7236	730891
1781044500	64.55	-1.69	-2.55	67.19	68.52	61.505	393696
1780958100	66.239999	-0.4	-0.60	68.365	71.7944	65.5	359287
1780698900	66.64	-1.31	-1.93	67.67	68.2099	65.2157	500820
1780612500	67.95	1.03	1.54	64.53	68	63	291687
1780526100	66.92	0.02	0.03	66.76	68.31	65.43	297093
1780439700	66.9	1.54	2.36	64.79	67.33	64.239999	256184
1780353300	65.36	1.34	2.09	63.83	67.19	63.7656	320606
1780094100	64.019999	-1.02	-1.57	64.879999	64.959999	61	446835
1780007700	65.04	1.33	2.09	63.71	65.819999	61.74	245599
1779921300	63.71	-0.02	-0.03	63.7	66.29	62.1285	530533
1779834900	63.73	0.16	0.25	64.61	64.825	61.01	440065
1779489300	63.57	3.57	5.95	60.18	64	60	514473
1779402900	60	-0.9	-1.48	60.58	63.41	59.9	388401
1779316500	60.9	2.12	3.61	59.4	61.42	57.37	376472
1779230100	58.78	3.8	6.91	54.28	59	53.84	279596
1779143700	54.98	-2.08	-3.65	57.45	59.8	53.64	366048
1778884500	57.06	0.44	0.78	55.54	59.185	55.2201	402584
1778798100	56.62	1.33	2.41	56	56.78	54.99	252585
1778711700	55.29	1.04	1.92	54.25	55.51	53.155	331128
1778625300	54.25	-1.47	-2.64	54.92	55.4999	51.763	348577
1778538900	55.72	-0.2	-0.36	56.28	56.4999	54.81	479368
1778279700	55.92	2.71	5.09	53.56	56.1	53.33	375615
1778193300	53.21	1.29	2.48	51.62	53.75	50.7601	351406
1778106900	51.92	1.37	2.71	50.11	53.2	49.87	264513
1778020500	50.55	2.17	4.49	48.87	50.62	48.39	218515
1777934100	48.38	-1.21	-2.44	49.51	50.4	48.125	239759
1777674900	49.59	1.27	2.63	48.22	50.4513	47.85	318290
1777588500	48.32	2.88	6.34	46	48.505	46	333794
1777502100	45.44	-2.27	-4.76	48.05	48.05	45.34	284973
1777415700	47.71	0.5	1.06	47.21	48.37	46.66	378099
1777329300	47.21	2.04	4.52	45.14	47.63	44.895	295807
1777070100	45.17	0.97	2.19	43.81	45.35	42.485	272484
1776983700	44.2	-0.55	-1.23	45	45.75	43.55	340063
1776897300	44.75	0.61	1.38	44.79	46.4	44.3	441663
1776810900	44.14	1.54	3.62	43.25	44.82	43.085	345484
1776724500	42.6	0.41	0.97	41.905	43.18	41.5	351888
1776465300	42.19	1.83	4.53	40.66	43.1699	40.66	508849
1776378900	40.36	2.69	7.14	37.72	40.555	37.58	344301
1776292500	37.67	-0.26	-0.69	38.24	39.05	37.67	247360
1776206100	37.93	1.98	5.51	36.35	38.1	36.1	353684
1776119700	35.95	0.06	0.17	35.47	37.43	35.07	307435