AECOM【ACM】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	1.39	1.29254230984	107.54	111.25	105.04	1111817	108.12332409	CS
4	2.46	2.31051000282	106.47	111.25	105.04	779521	107.77525517	CS
12	3.46	3.28055371196	105.47	118.56	103.65	853575	110.3884845	CS
26	17.74	19.4538874877	91.19	118.56	84.75	833268	103.35653286	CS
52	21.01	23.8967242948	87.92	118.56	82.23	801158	97.17050412	CS
156	36.22	49.8143309036	72.71	118.56	60.74	789524	85.77428612	CS
260	58.76	117.121785928	50.17	118.56	21.76	977575	66.45131555	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
1737157200	108.93	1.08	1.00	108.3	109.13	107.53	3398390
1737070800	107.85	-1.4	-1.28	109.26	109.5	106.22	1122239
1736984400	109.25	-0.64	-0.58	110.22	111.25	108.94	924590
1736898000	109.89	1.42	1.31	109	110.475	108.61	987881
1736811600	108.47	2.6	2.46	105.63	108.7	105.52	1233841
1736552400	105.87	-1.45	-1.35	107.54	108.0899	105.04	1290532
1736379600	107.32	0.18	0.17	106.27	107.33	105.6	967848
1736293200	107.14	-0.1	-0.09	107.38	107.865	105.9001	585609
1736206800	107.24	-0.51	-0.47	107.62	108.62	106.91	590023
1735947600	107.75	1.45	1.36	106.12	108.015	105.83	419576
1735861200	106.3	-0.52	-0.49	107.07	107.84	105.62	686881
1735688400	106.82	-0.23	-0.21	107.43	107.745	106.51	384930
1735602000	107.05	-0.63	-0.59	107.45	107.735	105.84	444208
1735342800	107.68	-0.91	-0.84	107.88	108.89	106.995	240753
1735256400	108.59	0.18	0.17	107.67	108.8985	107.67	303255
1735077840	108.41	0.49	0.45	107.89	108.47	107.21	136439
1734997200	107.92	-0.07	-0.06	107.18	108.01	106.49	476546
1734738000	107.99	0.95	0.89	106.47	108.85	106.47	2456709
1734651600	107.04	0.11	0.10	106.7	109.0299	106.7	702652
1734565200	106.93	-3.47	-3.14	111	111.1	106.8	809369
1734478800	110.4	-0.29	-0.26	110.19	111.035	109.07	851134
1734392400	110.69	-0.82	-0.74	111.14	112.26	110.39	963701
1734133200	111.51	-0.52	-0.46	111.62	112.27	111.26	782823
1734046800	112.03	-0.74	-0.66	112.73	112.86	111.42	630645
1733960400	112.77	0.3	0.27	113.75	113.82	112.43	731263
1733874000	112.47	-0.04	-0.04	112.52	113.3	110.87	663722
1733787600	112.51	-1.24	-1.09	113.75	114.48	112.25	606985
1733528400	113.75	-0.47	-0.41	114.73	114.73	113.39	396782
1733442000	114.22	-0.71	-0.62	115.15	115.15	113.75	650643
1733355600	114.93	0.27	0.24	114.51	114.99	113.9687	659857
1733269200	114.66	-1.28	-1.10	115	115.44	113.8	1017747
1733182800	115.94	-1.03	-0.88	116.83	116.83	115.21	883400
1732917840	116.97	0.23	0.20	117	117.665	116.31	422323
1732750800	116.74	0	0.00	117.46	118.56	115.465	1268474
1732664400	116.74	-0.15	-0.13	116.95	117.63	115.82	716220
1732578000	116.89	0.58	0.50	117.47	118.12	116.245	1389996
1732318800	116.31	3.75	3.33	113.78	116.76	113.2	1580383
1732232400	112.56	3.09	2.82	110	113.16	109.705	1159544
1732146000	109.47	0.64	0.59	109.49	110.18	107.39	717319
1732059600	108.83	-0.3	-0.27	106.77	109.56	106.77	1233545
1731973200	109.13	2.2	2.06	107	109.67	107	1681181
1731714000	106.93	-0.27	-0.25	107.2	107.25	105.76	1009099
1731627600	107.2	-5.31	-4.72	111.92	112.02	106.68	1817294
1731541200	112.51	0.35	0.31	112.04	114.87	111.61	1051718
1731454800	112.16	0.58	0.52	111.85	112.37	111.18	644678
1731368400	111.58	1.19	1.08	110.4	112.15	110.34	866434
1731109200	110.39	-0.33	-0.30	110.39	111.8269	109.45	1232061
1731022800	110.72	-3.4	-2.98	114.11	114.29	109.02	1241867
1730936400	114.12	4.21	3.83	115.56	115.58	112.73	1034132
1730850000	109.91	1.87	1.73	108.05	110	107.655	500379
1730763600	108.04	-0.36	-0.33	107.52	109.34	107.47	574780
1730500800	108.4	1.6	1.50	107.75	108.66	106.7	730702
1730414400	106.8	-0.57	-0.53	107.01	107.77	105.94	769281
1730328000	107.37	-1.09	-1.00	108.18	109.98	107.3	608872
1730241600	108.46	2.53	2.39	105.26	108.66	105.01	1149640
1730155200	105.93	1.44	1.38	105.17	106.17	104.8305	451676
1729896000	104.49	-0.4	-0.38	105.47	105.48	103.65	346017
1729809600	104.89	-0.48	-0.46	105.13	105.83	104.29	446140
1729723200	105.37	-1.01	-0.95	106.14	106.7725	104.69	398092
1729636800	106.38	-1.11	-1.03	106.73	107.13	105.5925	451763
1729550400	107.49	-0.4	-0.37	107.48	107.9	106.8415	389378