Accenture Plc【ACN】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	-28.62	-8.27909398594	345.69	347.1	314.6	3575344	334.97365696	CS
4	-71.54	-18.4092020277	388.61	392.02	314.6	3091707	355.68650235	CS
12	-47.93	-13.1315068493	365	398.35	314.6	2881680	363.14167075	CS
26	-34.03	-9.69239532897	351.1	398.35	314.6	2652408	359.40272619	CS
52	-62.93	-16.5605263158	380	398.35	278.69	2819674	336.47995135	CS
156	8	2.58841039247	309.07	398.35	242.8	2401083	314.60772445	CS
260	157.44	98.6280774291	159.63	417.37	137.152	2309728	297.60029396	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
1741905600	317.07	-7.26	-2.24	323.69	323.69	314.61	3667460
1741819200	324.33	-3.46	-1.06	328.5	330	322.89	3086291
1741732800	327.79	-7.51	-2.24	334.26	334.43	325.55	3389997
1741646400	335.3	-6.88	-2.01	339	339.9	332.52499	3454686
1741390800	342.18	0.34	0.10	340.39	342.89	335.91	4459865
1741304400	341.84	-6.42	-1.84	345.69	347.1	339.8221	3485883
1741218000	348.26	2.48	0.72	345.22	348.8	343.46	2578383
1741131600	345.78	0.79	0.23	342.18	349.24	342	3156295
1741045200	344.99	-3.51	-1.01	349.42	351.99	343.01	3008428
1740786000	348.5	-8.37	-2.35	357.15	359.135	342.41	5768035
1740699600	356.87	-1.48	-0.41	358.05	361.62	355.37	2734161
1740613200	358.35	-4.6	-1.27	365	365	356.86	2267057
1740526800	362.95	-0.96	-0.26	363.86	365.58	359.5	1946656
1740440400	363.91	-0.35	-0.10	364.41	366.93	361.06	2768080
1740181200	364.26	-20.58	-5.35	383.95	383.95	363.93	3751505
1740094800	384.84	-5.38	-1.38	388.695	390	384.25	2252395
1740008400	390.22	2.66	0.69	385.99	392.02	384.44	1438012
1739922000	387.56	-0.44	-0.11	385.38	390.49	381.4901	3803669
1739576400	388	-1.53	-0.39	390	391	387.43	2022759
1739490000	389.53	0.7	0.18	388.61	390.91	384.73	3370269
1739403600	388.83	-1.18	-0.30	386.28	391.51	385.715	2250859
1739317200	390.01	3.12	0.81	385.39	390.35	383.885	2121292
1739230800	386.89	0.91	0.24	389.32	390	385.19	1771447
1738971600	385.98	-1.36	-0.35	389.61	390.5299	385.36	2437350
1738885200	387.34	-10.91	-2.74	398	398	385.92	2827576
1738798800	398.25	6.63	1.69	390.82	398.35	390.418	3463409
1738712400	391.62	6.41	1.66	381.51	392.45	380.55	3166219
1738626000	385.21	0.26	0.07	381.14	386.6581	378.54	2790597
1738366800	384.95	4.2	1.10	383	387	379.64	3052291
1738280400	380.75	6.33	1.69	378	385.9069	376.72	2196907
1738194000	374.42	-3.97	-1.05	379.87	381.9	373.18	2345444
1738107600	378.39	5.24	1.40	371.85	382.015	371.3	4042053
1738021200	373.15	10.74	2.96	360.6	373.85	358.925	3832935
1737762000	362.41	3.3	0.92	362.14	364	360.15	1826047
1737675600	359.11	0	0.00	359.11	359.11	359.11	0
1737589200	359.11	2.69	0.75	358.24	360.17	354.835	3096090
1737502800	356.42	3.83	1.09	350.015	356.86	349.8	2980159
1737157200	352.59	2.03	0.58	354.92	357	351.91	4061281
1737070800	350.56	0.83	0.24	349.11	353.25	347	2024888
1736984400	349.73	0.74	0.21	353.69	355.1975	349.055	2615896
1736898000	348.99	-0.15	-0.04	353.52	353.52	345.6275	1819630
1736811600	349.14	-0.65	-0.19	345.13	350.91	344.37	2710952
1736552400	349.79	-7.94	-2.22	356.06	358	348.74	2829708
1736379600	357.73	1.34	0.38	361	363.5975	355.345	2214216
1736293200	356.39	5.06	1.44	355.35	363.22	353.81	4662445
1736206800	351.33	-2.52	-0.71	352.81	354.49	349.65	2355781
1735947600	353.85	5.03	1.44	350	354.82	349.09	2029624
1735861200	348.82	-2.97	-0.84	353.1	354.81	346.11	2295168
1735688400	351.79	-0.7	-0.20	355.68	355.68	350.4318	1749004
1735602000	352.49	-3.69	-1.04	352.61	354.63	349.2301	1490120
1735342800	356.18	-4.25	-1.18	358.78	360.43	354	1195710
1735256400	360.43	-1.2	-0.33	360.35	361.95	359.07	910255
1735077840	361.63	2.86	0.80	360.83	361.95	358.54	1075398
1734997200	358.77	-7.6	-2.07	361.13	362.96	355.73	3548518
1734738000	366.37	-5.79	-1.56	370.7	372.07	362	7013167
1734651600	372.16	24.55	7.06	365	376.91	363.1934	6065867
1734565200	347.61	-9.69	-2.71	357.02	359.4	347.12	3229944
1734478800	357.3	0.24	0.07	357.99	358.4799	353.02	2474659
1734392400	357.06	-1.62	-0.45	360.44	361.02	356.45	2343520