Embotelladora Andina【AKO.A】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	-0.27	-2.01944652206	13.37	13.37	13.05	2922	13.18507461	DR
4	-0.94	-6.69515669516	14.04	14.18	13.03	1994	13.31570078	DR
12	-3.8	-22.4852071006	16.9	16.9	13.03	3244	14.13327806	DR
26	-1.42	-9.77961432507	14.52	17	13.03	2368	14.33958096	DR
52	1.66	14.5104895105	11.44	17	10.85	2036	13.68272346	DR
156	2.35	21.8604651163	10.75	17	8.28	2171	11.61581672	DR
260	-0.4	-2.96296296296	13.5	17	8.28	2181	12.05931061	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732318800	13.1	-0.08	-0.61	13.41	13.41	13.1	2404
1732232400	13.18	-0.03	-0.23	13.36	13.36	13.18	898
1732146000	13.21	0.03	0.23	13.32	13.32	13.15	1083
1732059600	13.18	0.03	0.23	13.28	13.28	13.15	11376
1731973200	13.15	-0.22	-1.65	13.06	13.1582	13.05	923
1731714000	13.37	0.01	0.07	13.37	13.37	13.29	593
1731627600	13.36	0.28	2.14	13.46	13.46	13.08	973
1731541200	13.08	0.05	0.38	13.58	13.58	13.08	148
1731454800	13.03	-0.12	-0.91	13.11	13.12	13.03	1211
1731368400	13.15	-0.34	-2.52	13.5	13.5	13.15	479
1731109200	13.49	-0.17	-1.24	13.5	13.7485	13.49	5124
1731022800	13.66	0.25	1.86	13.58	13.82	13.542	1727
1730936400	13.41	-0.15	-1.11	13.8	13.8	13.41	3265
1730850000	13.56	0.1	0.74	13.54	13.58	13.54	336
1730763600	13.46	0.06	0.45	13.96	13.96	13.46	1109
1730500800	13.4	0.32	2.45	13.13	13.56	13.13	311
1730414400	13.08	0	0.00	13.08	13.08	13.07	248
1730328000	13.08	-0.69	-5.01	13.75	13.75	13.08	6874
1730241600	13.77	-0.11	-0.79	13.78	13.94	13.77	762
1730155200	13.88	-0.03	-0.22	14.18	14.18	13.75	2752
1729896000	13.91	0	0.00	14.04	14.04	13.89	155
1729809600	13.91	0	0.00	13.93	14.05	13.91	189
1729723200	13.91	-0.15	-1.07	14.07	14.07	13.82	746
1729636800	14.06	0.08	0.57	14.18	14.18	13.93	3255
1729550400	13.98	0	0.00	13.81	14.03	13.81	6531
1729291200	13.98	-0.03	-0.24	14.01	14.02	13.88	4836
1729204800	14.0131	-0.13	-0.93	14.1	14.1	13.975	1569
1729118400	14.145	0.14	1.03	14.3	14.3	13.87	9060
1729032000	14.0001	-0.2	-1.41	14.1	14.23	14	2006
1728945600	14.2	0	0.00	14.29	14.29	14.12	6021
1728686400	14.2	-0.29	-2.00	14.5	14.5	14.2	8221
1728600000	14.49	0.23	1.61	14.35	14.5	14.11	41125
1728513600	14.26	0.07	0.49	13.89	14.26	13.89	1184
1728427200	14.19	-0.06	-0.42	14.025	14.2	14.025	8662
1728340800	14.25	-0.12	-0.84	14.37	14.37	14.15	1018
1728081600	14.37	-0.23	-1.58	14.05	14.38	14.05	4530
1727995200	14.6	0.2	1.39	14.4	14.6	13.54	2251
1727908800	14.4	-0.08	-0.55	14.55	14.55	14.35	3243
1727822400	14.48	-0.17	-1.17	14.63	14.68	14.455	13544
1727736000	14.6514	0.09	0.63	14.36	14.76	14.35	5739
1727476800	14.56	0.17	1.18	14.91	14.91	14.56	1419
1727390400	14.39	-1.05	-6.80	14.78	14.78	14.37	669
1727304000	15.44	1.08	7.52	14.79	15.44	14.4862	1473
1727217600	14.36	0.01	0.07	14.39	14.39	14.36	426
1727131200	14.35	-0.15	-1.03	14.52	14.7834	14.35	2273
1726872000	14.5	-0.3	-2.03	15.21	15.21	14.5	267
1726785600	14.8	-0.04	-0.27	14.84	14.84	14.38	1091
1726699200	14.84	1.09	7.93	14.59	14.84	14.59	986
1726612800	13.75	-0.47	-3.31	14.42	14.46	13.702	3192
1726526400	14.22	0	0.00	14.43	14.43	14.22	138
1726267200	14.22	-0.17	-1.18	14.21	14.355	14.21	566
1726180800	14.39	0.34	2.42	14.46	14.46	13.94	558
1726094400	14.05	0	0.00	14.58	14.58	14.05	98
1726008000	14.05	-0.13	-0.92	14.37	14.37	14.05	434
1725921600	14.18	-0.07	-0.49	14.64	14.64	13.75	9180
1725662400	14.25	0.02	0.14	14.26	14.67	14.25	301
1725576000	14.23	-0.59	-3.99	14.82	14.82	14.13	3341
1725489600	14.8221	-0.39	-2.55	15.34	15.34	14.6856	661
1725403200	15.21	-0.78	-4.85	15.93	16	15.21	927
1725057600	15.985	-1.02	-5.97	16.9	16.9	15.56	1623
1724971200	17	2	13.31	16	17	14.9116	9498
1724884800	15.003	0	0.02	15	16.239999	15	15345
1724798400	15	0	0.00	15	15.105	14.98	5904
1724712000	15	0.34	2.32	15	15.0003	14.785	4100
1724452800	14.66	0.59	4.19	14.69	14.84	14.52	917