Artivion Inc【AORT】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	2.62	12.4821343497	20.99	23.61	20.085	825729	21.64554049	CS
4	1.11	4.93333333333	22.5	23.61	19.82	832271	21.04208251	CS
12	-10.24	-30.2511078287	33.85	39.66	19.16	720299	25.61335472	CS
26	-23.45	-49.8300042499	47.06	47.06	19.16	547816	30.85687844	CS
52	-6.87	-22.5393700787	30.48	49.66	19.16	481864	35.40518621	CS
156	7.84	49.7146480659	15.77	49.66	12.1582	341767	29.08705417	CS
260	6.28	36.2377380265	17.33	49.66	9.64	299514	26.13211517	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
1782513600	23.61	0.95	4.19	22.56	24.04	22.39	2614191
1782427200	22.66	0.63	2.86	22.03	23.49	22.03	1161324
1782340800	22.03	1.35	6.53	20.51	22.11	20.51	915197
1782254400	20.68	0.55	2.73	20.27	20.715	20.085	597598
1782168000	20.13	-1.06	-5.00	20.99	21.31	20.12	628797
1781822400	21.19	-0.01	-0.05	21.39	21.665	20.83	1000455
1781736000	21.2	-0.25	-1.17	21.34	22.12	20.92	837768
1781649600	21.45	0.38	1.80	21.31	21.98	21.06	1067014
1781563200	21.07	0.97	4.83	20.36	21.1	19.88	1058920
1781304000	20.1	-0.5	-2.43	20.5	20.8099	20.01	639261
1781217600	20.6	0.13	0.64	20.43	21.03	20.05	794541
1781131200	20.47	-0.41	-1.96	20.87	21.18	20.45	797518
1781044800	20.88	0.49	2.40	20.4	21.24	20.35	1120777
1780958400	20.39	0.27	1.34	20.22	20.56	19.82	815263
1780699200	20.12	-0.72	-3.45	20.89	21.36	19.995	554964
1780612800	20.84	0.26	1.26	20.85	21.61	20.63	1009471
1780526400	20.58	0.16	0.78	20.27	20.83	20	644360
1780440000	20.42	-0.63	-2.99	21	21.02	20.39	662131
1780353600	21.05	-1.14	-5.14	22.09	22.63	20.83	807648
1780094400	22.19	-0.38	-1.68	22.5	23.11	22.16	700150
1780008000	22.57	-0.19	-0.83	22.5	22.82	22.29	438080
1779921600	22.76	-0.43	-1.85	23.14	23.6	22.63	487132
1779835200	23.19	0.73	3.25	22.44	23.22	22.13	534153
1779489600	22.46	-0.31	-1.36	22.77	23.0537	22.17	651652
1779403200	22.77	0.1	0.44	22.31	22.79	22.03	638702
1779316800	22.67	-0.06	-0.26	22.62	23.16	21.76	880302
1779230400	22.73	-1.03	-4.34	23.73	24.7	22.64	761362
1779144000	23.76	0.99	4.35	23.46	24.01	22.89	1019760
1778884800	22.77	-0.16	-0.70	22.92	23.3	22.3201	864001
1778798400	22.93	0.7	3.15	22.24	23.14	22.1	758564
1778712000	22.23	-0.87	-3.77	22.74	23	21.94	796358
1778625600	23.1	-0.71	-2.98	23.87	23.87	22.46	950671
1778539200	23.81	-1.6	-6.30	25.82	25.83	23.33	1813539
1778280000	25.41	-10.01	-28.26	27.31	27.31	19.16	5135986
1778193600	35.42	0.69	1.99	35.15	36.26	34.835	898559
1778107200	34.73	-1.18	-3.29	36.24	36.24	34.14	516518
1778020800	35.91	0.38	1.07	35.54	36.13	34.7	284145
1777934400	35.53	-0.68	-1.88	36.11	36.465	35.44	228110
1777675200	36.21	0.38	1.06	36.36	36.79	35.405	288457
1777588800	35.83	1.19	3.44	34.63	35.93	34.63	330475
1777502400	34.64	-1.69	-4.65	35.91	36.58	34.24	324040
1777416000	36.33	-0.7	-1.89	37.26	37.41	35.97	284305
1777329600	37.03	-0.73	-1.93	37.52	38.225	36.88	258520
1777070400	37.76	0.6	1.61	37.01	38.17	36.725	155499
1776984000	37.16	0.13	0.35	37.18	37.66	36.66	225124
1776897600	37.03	0.47	1.29	37.09	37.73	36.58	279842
1776811200	36.56	-2.24	-5.77	38.95	39.66	36.1	421800
1776724800	38.8	1.08	2.86	37.9	39.12	37.9	376680
1776465600	37.72	0.98	2.67	37.18	38.525	36.84	417388
1776379200	36.74	-0.73	-1.95	37.19	37.35	36.51	265260
1776292800	37.47	-0.48	-1.26	37.64	38.25	37.42	231103
1776206400	37.95	-0.62	-1.61	38.62	39.14	37.91	237877
1776120000	38.57	0.94	2.50	37.72	38.58	37.49	337631
1775860800	37.63	1.12	3.07	37.81	38.0402	36.92	447885
1775774400	36.51	0.45	1.25	35.95	36.56	35.23	327924
1775688000	36.06	0.84	2.39	36.09	36.3	35.66	764362
1775601600	35.22	1.77	5.29	34.7	35.605	33.95	1005937
1775515200	33.45	-0.72	-2.11	33.85	34.44	32.814999	606308
1775169600	34.17	0.01	0.03	33.6	34.66	32.84	446651
1775083200	34.16	-2.46	-6.72	36.72	37.2	33.77	819206
1774996800	36.62	1.21	3.42	36.09	36.7	35.16	437085
1774910400	35.41	0.12	0.34	35.49	35.64	34.53	785706