Frontier Economic Fund【AKAF】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	0.2988	0.950381679389	31.44	31.91	31.44	22	31.63181744	SP
4	-0.2612	-0.81625	32	33.03	31.07	25	31.98276516	SP
12	0.1988	0.63031071655	31.54	33.03	31.07	45	32.12815698	SP
26	1.8388	6.14983277592	29.9	33.09	29.72	80	31.81544383	SP
52	5.2888	19.995463138	26.45	33.09	25.57	545	27.08921507	SP
156	6.1288	23.931276845	25.61	33.09	25.57	554	27.06266406	SP
260	6.1288	23.931276845	25.61	33.09	25.57	554	27.06266406	SP

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
1783377600	31.7388	0.01	0.03	31.93	31.93	31.7388	228
1783032000	31.7292	0.26	0.82	31.66	31.88	31.66	45
1782945600	31.471	-0.04	-0.12	31.5	31.5	31.471	12
1782859200	31.5083	-0.07	-0.22	31.57	31.57	31.5083	13
1782772800	31.5789	0.07	0.22	31.44	31.58	31.44	16
1782513600	31.5085	0.13	0.42	31.22	31.56	31.22	10
1782427200	31.3756	0.08	0.26	31.25	31.3756	31.25	6
1782340800	31.2949	-0.08	-0.24	31.07	31.2949	31.07	11
1782254400	31.3714	-0.17	-0.54	31.54	31.54	31.3714	12
1782168000	31.5432	-0.13	-0.42	31.4	31.5432	31.4	8
1781822400	31.6749	-0.11	-0.36	31.78	31.78	31.6749	8
1781736000	31.7883	-0.81	-2.48	32.25	32.32	31.7883	49
1781649600	32.5977	-0.18	-0.55	32.509999	32.5977	32.509999	9
1781563200	32.776899	0.05	0.17	32.95	33.03	32.776899	10
1781304000	32.722299	0.13	0.41	32.52	32.722299	32.52	10
1781217600	32.5875	0.8	2.53	31.79	32.5875	31.79	101
1781131200	31.7849	-0.55	-1.72	32	32.11	31.7849	101
1781044800	32.339599	0.07	0.21	32.32	32.339599	32.17	14
1780958400	32.271	0.1	0.32	32	32.271	32	7
1780699200	32.1674	-0.72	-2.19	32.549999	32.549999	32.1674	13
1780612800	32.888599	0.42	1.30	32.549999	32.888599	32.549999	6
1780526400	32.4655	-0.28	-0.84	32.72	32.72	32.4655	7
1780440000	32.741799	0.03	0.09	32.939999	32.939999	32.741799	9
1780353600	32.7121	0.04	0.11	32.75	32.75	32.509999	11
1780094400	32.6762	0.06	0.17	32.45	32.6762	32.45	8
1780008000	32.6209	0.09	0.28	32.15	32.6209	32.15	11
1779921600	32.5311	0	0.01	32.43	32.549999	32.43	8
1779835200	32.5265	0.32	1.01	32.24	32.5265	32.24	80
1779489600	32.2025	0.01	0.03	32.08	32.2025	32.08	7
1779403200	32.1924	0.08	0.25	31.73	32.1924	31.73	7
1779316800	32.1113	0.53	1.68	31.41	32.1113	31.41	8
1779230400	31.5812	-0.33	-1.03	31.82	31.82	31.5812	7
1779144000	31.9113	0.17	0.54	31.67	31.9113	31.67	80
1778884800	31.7406	-0.32	-1.00	31.7	31.7406	31.7	6
1778798400	32.0611	0.11	0.35	32.1	32.1	32.0611	32
1778712000	31.9488	-0.08	-0.25	31.87	31.9488	31.74	251
1778625600	32.028	0.02	0.07	32	32.028	32	7
1778539200	32.0051	-0.03	-0.10	32	32.0051	31.94	46
1778280000	32.0373	0.02	0.07	32.009999	32.0373	32.009999	27
1778193600	32.015	-0.42	-1.29	32.35	32.36	32.015	708
1778107200	32.432299	0.53	1.65	32.21	32.432299	32.21	511
1778020800	31.9071	0.19	0.61	31.75	31.91	31.75	41
1777934400	31.715	-0.57	-1.78	31.94	31.94	31.715	15
1777675200	32.2883	-0.15	-0.46	32.369999	32.369999	32.2883	7
1777588800	32.438299	0.61	1.91	31.95	32.438299	31.95	6
1777502400	31.8296	-0.13	-0.39	31.81	31.8296	31.81	12
1777416000	31.955	-0.2	-0.61	32.15	32.15	31.955	16
1777329600	32.151899	-0.12	-0.38	32.27	32.27	32.151899	76
1777070400	32.2731	-0.03	-0.09	32.049999	32.2731	32.049999	7
1776984000	32.302799	-0.05	-0.15	32.35	32.35	32.2	9
1776897600	32.3529	0.04	0.12	32.36	32.36	32.28	7
1776811200	32.3144	-0.39	-1.18	32.7	32.7	32.3144	16
1776724800	32.7004	-0.09	-0.27	32.77	32.77	32.7004	6
1776465600	32.7889	0.45	1.39	32.35	32.7889	32.35	10
1776379200	32.3384	0.06	0.20	32.229999	32.3384	32.229999	4
1776292800	32.2751	-0.01	-0.02	32.92	32.92	32.02	9
1776206400	32.2824	0.15	0.47	32.13	32.2824	32.13	5
1776120000	32.130499	0.28	0.87	31.54	32.130499	31.54	19
1775860800	31.8548	-0.21	-0.67	31.9	32.02	31.8548	10
1775774400	32.0688	0.13	0.42	31.85	32.0688	31.85	4
1775688000	31.9345	0.66	2.12	32.22	32.22	31.9345	87
1775601600	31.2706	-0.06	-0.21	31.45	31.45	31.21	252