Andersen Group Inc【ANDG】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	0.04	0.104329681794	38.34	40.225	35.53	262716	38.13335019	CS
4	2.54	7.08705357143	35.84	40.225	34.1	255864	37.07788707	CS
12	13.7	55.510534846	24.68	40.225	22.01	318760	31.52826262	CS
26	15.81	70.0487372619	22.57	40.225	18.12	316337	27.34020506	CS
52	15.81	70.0487372619	22.57	40.225	18.12	316337	27.34020506	CS
156	15.81	70.0487372619	22.57	40.225	18.12	316337	27.34020506	CS
260	15.81	70.0487372619	22.57	40.225	18.12	316337	27.34020506	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
1780699200	38.38	-1.68	-4.19	39.47	40.2251	38.38	324549
1780612800	40.06	3.19	8.65	37.07	40.225	36.68	232755
1780526400	36.87	-0.79	-2.10	37	37.71	35.53	205575
1780440000	37.66	-1.03	-2.66	38.21	39.99	37.6	324019
1780353600	38.69	1.69	4.57	37	39	36.64	348751
1780094400	37	-1.31	-3.42	38.34	38.8255	36.7	202481
1780008000	38.31	0.87	2.32	37.19	39.37	36.62	370680
1779921600	37.44	-0.87	-2.27	38.74	39.2349	37.31	178716
1779835200	38.31	-0.21	-0.55	39.93	39.97	38.31	188179
1779489600	38.52	0.39	1.02	37.75	40.1099	37.48	190320
1779403200	38.13	0.62	1.65	37.48	38.55	36.65	146788
1779316800	37.51	2.57	7.36	35.06	37.87	34.6691	120879
1779230400	34.94	-2.36	-6.33	37.22	37.39	34.92	172754
1779144000	37.3	2.2	6.27	35.37	37.46	35.235	331125
1778884800	35.1	0.12	0.34	35.21	36.17	34.26	221066
1778798400	34.98	-0.52	-1.46	37.52	37.52	34.1	337321
1778712000	35.5	-0.88	-2.42	36.74	39.54	34.3241	405442
1778625600	36.38	-0.27	-0.74	36.65	37.7548	35.348	516248
1778539200	36.65	0.14	0.38	36.63	37.07	35.72	207233
1778280000	36.51	0.53	1.47	35.84	36.625	34.83	161088
1778193600	35.98	0.8	2.27	35.22	36.62	34.55	161938
1778107200	35.18	0.36	1.03	34.95	35.98	33.49	204199
1778020800	34.82	0.54	1.58	34.54	35.19	33.67	138637
1777934400	34.28	0.04	0.12	34.3	35.7899	33.79	176288
1777675200	34.24	-1.14	-3.22	35.8	36.305	33.69	185078
1777588800	35.38	1.46	4.30	34.02	36.09	33.299999	224906
1777502400	33.92	-1.67	-4.69	35.25	35.99	33.61	137086
1777416000	35.59	1.72	5.08	33.97	35.9154	33.785	257674
1777329600	33.87	-2.09	-5.81	35.96	35.975	33.36	137102
1777070400	35.96	0.42	1.18	35.59	36.705	34.935	239666
1776984000	35.54	-0.42	-1.17	36.22	36.22	33.94	340380
1776897600	35.96	1.11	3.19	35.35	36.5	34.9	221698
1776811200	34.85	1.14	3.38	34.05	34.85	33.57	227155
1776724800	33.71	0.19	0.57	33.45	34.25	33.13	222416
1776465600	33.52	0.28	0.84	33.25	34.75	33.195	338283
1776379200	33.24	0.17	0.51	33.119999	34.66	32.63	226065
1776292800	33.07	1.82	5.82	31.48	34.23	31.39	510518
1776206400	31.25	2.06	7.06	29.17	31.5	28.91	323442
1776120000	29.19	0.94	3.33	28.66	30.27	28.26	225103
1775860800	28.25	0.26	0.93	28	28.635	27.01	177941
1775774400	27.99	-0.85	-2.95	28.69	29.23	27.195	161884
1775688000	28.84	0.19	0.66	29.07	30.14	28.3	276664
1775601600	28.65	-0.52	-1.78	29.2	29.2	28.13	142135
1775515200	29.17	-0.5	-1.69	29.54	30.12	29.13	199046
1775169600	29.67	0.47	1.61	28.84	29.67	28.09	151008
1775083200	29.2	2	7.35	27.26	29.67	26.9	1084069
1774996800	27.2	1.44	5.59	26.1	27.69	26.1	723498
1774910400	25.76	0.35	1.38	25.51	26.21	25.37	348247
1774651200	25.41	-0.63	-2.42	25.93	26.4	25	296008
1774564800	26.04	-0.03	-0.12	26.01	26.77	25.255	391577
1774478400	26.07	-0.6	-2.25	27.25	28.01	26.01	381349
1774392000	26.67	-0.9	-3.26	27.54	27.985	25.76	270957
1774305600	27.57	-0.33	-1.18	28.69	28.69	25.69	481002
1774046400	27.9	-0.68	-2.38	28.75	29.355	27.28	1031969
1773960000	28.58	0.31	1.10	28.27	30.22	27.5529	599293
1773873600	28.27	3.38	13.58	26.22	30.19	25.12	1358251
1773787200	24.89	1.53	6.55	23.65	25.02	23.23	318210
1773700800	23.36	0.52	2.28	22.85	23.83	22.8125	178532
1773441600	22.84	-1.69	-6.89	24.68	24.89	22.01	556766
1773355200	24.53	1.15	4.92	23.03	24.67	23.01	202034
1773268800	23.38	-0.43	-1.81	23.7	24.2	22.83	93491
1773182400	23.81	-0.13	-0.54	23.58	24.03	22.92	251139
1773096000	23.94	0.15	0.63	23.45	24.36	21.9601	155287