Apartment Investment and Management Company【AIV】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	-1.31	-30.7511737089	4.26	4.2965	2.945	1872417	3.31242387	CS
4	-1.37	-31.712962963	4.32	4.32	2.945	1199970	3.8536534	CS
12	-1.25	-29.7619047619	4.2	4.325	2.945	1523802	4.06895037	CS
26	-2.63	-47.1326164875	5.58	6.035	2.945	2405574	5.10999042	CS
52	-5.38	-64.5858343337	8.33	8.87	2.945	2076741	5.9845801	CS
156	-5.58	-65.4161781946	8.53	9.485	2.945	1367827	6.99672966	CS
260	-4.52	-60.5087014726	7.47	9.79	2.945	1444233	7.13466035	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
1780958400	2.95	-0.08	-2.64	3.04	3.0559	2.945	1534798
1780699200	3.0299999	-0.03	-0.98	3.07	3.0978	3.02	2074388
1780612800	3.06	-1.22	-28.50	2.975	3.07	2.975	3635692
1780526400	4.28	-0.01	-0.23	4.26	4.2965	4.245	989242
1780440000	4.29	0.01	0.23	4.26	4.29	4.215	1127966
1780353600	4.28	0.08	1.90	4.2	4.2864	4.2	845372
1780094400	4.2	-0.03	-0.71	4.23	4.23	4.19	1507406
1780008000	4.23	0	0.00	4.22	4.245	4.2	755928
1779921600	4.23	0.02	0.48	4.23	4.245	4.2	943767
1779835200	4.21	-0.03	-0.71	4.28	4.28	4.17	1101085
1779489600	4.24	0.02	0.47	4.23	4.28	4.22	608508
1779403200	4.22	-0.03	-0.71	4.23	4.25	4.2	576971
1779316800	4.25	0.03	0.71	4.23	4.265	4.22	691029
1779230400	4.22	-0.01	-0.24	4.22	4.26	4.21	997583
1779144000	4.23	0.04	0.95	4.2	4.26	4.2	996752
1778884800	4.19	-0.04	-0.95	4.255	4.255	4.15	1270426
1778798400	4.23	-0.03	-0.70	4.26	4.275	4.23	1109062
1778712000	4.26	-0.02	-0.47	4.28	4.29	4.23	1004984
1778625600	4.28	-0.04	-0.93	4.32	4.32	4.28	1028466
1778539200	4.32	0.08	1.89	4.24	4.32	4.23	2269294
1778280000	4.24	-0.07	-1.62	4.3099999	4.325	4.23	1476571
1778193600	4.3099999	0.07	1.65	4.22	4.32	4.22	2522253
1778107200	4.24	-0.01	-0.24	4.26	4.28	4.23	847756
1778020800	4.25	0	0.00	4.26	4.265	4.24	1188736
1777934400	4.25	-0.01	-0.23	4.25	4.28	4.24	916173
1777675200	4.26	0.01	0.24	4.26	4.3	4.25	1477136
1777588800	4.25	0.04	0.95	4.19	4.26	4.19	1066009
1777502400	4.21	-0.05	-1.17	4.26	4.265	4.19	1087953
1777416000	4.26	0.03	0.71	4.2699999	4.2699999	4.23	1388424
1777329600	4.23	0	0.00	4.22	4.2699999	4.22	1268822
1777070400	4.23	-0.01	-0.24	4.21	4.26	4.21	843368
1776984000	4.24	0.03	0.71	4.21	4.2699999	4.19	1338730
1776897600	4.21	0.04	0.96	4.19	4.22	4.18	1576525
1776811200	4.17	-0.08	-1.88	4.26	4.26	4.17	1472805
1776724800	4.25	0.01	0.24	4.24	4.276	4.21	1351805
1776465600	4.24	0.06	1.44	4.2	4.255	4.2	2000135
1776379200	4.18	0.07	1.70	4.1	4.19	4.1	1507263
1776292800	4.11	0.01	0.24	4.1	4.125	4.03	1450026
1776206400	4.1	0.02	0.49	4.09	4.11	4.0613	3025914
1776120000	4.08	0	0.00	4.07	4.09	4.035	1373170
1775860800	4.08	0.01	0.25	4.0599999	4.08	4.04	872243
1775774400	4.07	-0.01	-0.25	4.09	4.09	4.035	1399546
1775688000	4.08	0.04	0.99	4.09	4.1	4.04	1605416
1775601600	4.04	0	0.00	4.04	4.065	4.03	1289554
1775515200	4.04	-0.01	-0.25	4.05	4.05	4.015	1172743
1775169600	4.05	0.03	0.75	4	4.07	3.99	1238915
1775083200	4.0199999	-0.05	-1.23	4.07	4.08	4.01	1366313
1774996800	4.07	0.09	2.26	4.0199999	4.085	4	2357912
1774910400	3.98	0.03	0.76	3.96	4.025	3.96	1154077
1774651200	3.95	-0.07	-1.74	4.01	4.03	3.935	2251267
1774564800	4.0199999	-0.04	-0.99	4.05	4.07	4.01	1711631
1774478400	4.0599999	0.03	0.74	4.05	4.09	4.04	1326229
1774392000	4.03	-0.06	-1.47	4.08	4.1	4.015	2724168
1774305600	4.09	0.04	0.99	4.09	4.14	4.0599999	2449793
1774046400	4.05	-0.13	-3.11	4.2	4.2	4.05	4281228
1773960000	4.18	-0.01	-0.24	4.17	4.2	4.155	2422914
1773873600	4.19	-0.05	-1.18	4.21	4.225	4.18	2254936
1773787200	4.24	0.05	1.19	4.2	4.25	4.1849999	2251705
1773700800	4.19	-0.02	-0.48	4.23	4.25	4.18	1792029
1773441600	4.21	0	0.00	4.23	4.3	4.1901	2345166
1773355200	4.21	-0.06	-1.41	4.28	4.28	4.2	2496862
1773268800	4.2699999	0.04	0.95	4.24	4.2699999	4.2	2357951
1773182400	4.23	-0.04	-0.94	4.2699999	4.3	4.21	2925826
1773096000	4.2699999	-0.05	-1.16	4.32	4.32	4.25	3071730