AO Smith Corp【AOS】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	-2.635	-3.66328374809	71.93	71.93	69.13	1404367	70.68409281	CS
4	0.785	1.14581812874	68.51	73.16	67.165	1238913	70.05649155	CS
12	-7.695	-9.99480452007	76.99	77.23	67.165	1068916	71.55867775	CS
26	-15.205	-17.9940828402	84.5	92.06	67.165	1018180	77.09188103	CS
52	-11.655	-14.3977764052	80.95	92.445	67.165	997357	80.44779164	CS
156	-5.955	-7.91362126246	75.25	92.445	46.58	1033102	69.85151517	CS
260	23.685	51.9294014471	45.61	92.445	33.805	1122027	63.75705776	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
1738107600	69.87	-1.56	-2.18	71	71.89	69.58	1394318
1738021200	71.43	0.86	1.22	70.93	71.835	70.68	1108793
1737762000	70.57	-0.4	-0.56	71.08	71.169	70.4	1455923
1737675600	70.97	0	0.00	70.97	70.97	70.97	0
1737589200	70.97	-1.72	-2.37	71.93	71.93	70.36	1658433
1737502800	72.69	0.88	1.23	72.58	73.16	72.29	955503
1737157200	71.81	0.41	0.57	71.94	72.27	71.28	1284111
1737070800	71.4	0.45	0.63	71.31	71.47	70.68	968405
1736984400	70.95	-0.3	-0.42	72.62	73.0899	70.895	1702448
1736898000	71.25	2.62	3.82	69.42	71.35	69.42	1713939
1736811600	68.63	1.05	1.55	67.58	68.78	67.38	1039823
1736552400	67.58	-1.1	-1.60	67.88	68.88	67.2	1343706
1736379600	68.68	0.38	0.56	67.87	68.7594	67.285	977729
1736293200	68.3	-0.6	-0.87	68.72	69.3275	67.96	942832
1736206800	68.9	0.3	0.44	68.87	69.54	68.39	1529893
1735947600	68.6	1.27	1.89	67.46	68.78	67.165	931763
1735861200	67.33	-0.88	-1.29	68.51	69.315	67.29	814991
1735688400	68.21	0.19	0.28	68.35	68.675	67.675	790898
1735602000	68.02	-0.41	-0.60	68.15	68.23	67.385	838903
1735342800	68.43	-0.46	-0.67	68.6	69.07	68.23	517872
1735256400	68.89	0	0.00	68.6	69.24	68.4675	670550
1735077840	68.89	0.33	0.48	68.48	68.89	68.15	381784
1734997200	68.56	-0.16	-0.23	68.22	68.68	68.1	574141
1734738000	68.72	0.28	0.41	68.4	69.41	68.07	2852542
1734651600	68.44	-0.47	-0.68	69.55	69.92	68.38	1300017
1734565200	68.91	-1.9	-2.68	71.08	71.7	68.89	812752
1734478800	70.81	-1.08	-1.50	71.66	72.21	70.76	1148923
1734392400	71.89	-0.6	-0.83	72.13	73.4	71.8	767913
1734133200	72.49	-0.14	-0.19	72.28	72.82	72.08	981471
1734046800	72.63	-0.25	-0.34	72.67	73.15	72.19	864823
1733960400	72.88	-0.1	-0.14	73.4	73.6915	72.46	1084758
1733874000	72.98	-0.91	-1.23	73.6	73.85	72.08	954512
1733787600	73.89	1.28	1.76	72.78	74.42	72.78	1313884
1733528400	72.61	0.29	0.40	72.36	73.24	72.31	1066678
1733442000	72.32	-1.28	-1.74	73.88	73.88	71.98	939146
1733355600	73.6	-0.42	-0.57	73.79	74.14	73.23	865215
1733269200	74.02	-0.63	-0.84	74.65	74.65	73.24	1134148
1733182800	74.65	0.16	0.21	74.63	74.86	73.745	833175
1732917840	74.49	0.39	0.53	74.2	74.67	74.05	381326
1732750800	74.1	0.2	0.27	74.23	74.93	74.01	609056
1732664400	73.9	-1.53	-2.03	74.53	74.59	73.75	850786
1732578000	75.43	1.99	2.71	74.11	75.91	74.01	1299811
1732318800	73.44	0.47	0.64	73.1	73.8	73	716571
1732232400	72.97	1.22	1.70	71.75	73.57	71.69	975888
1732146000	71.75	0.34	0.48	71.5	71.93	70.73	849580
1732059600	71.41	-0.74	-1.03	71.52	72	71.04	914208
1731973200	72.15	-0.08	-0.11	72	72.63	71.635	801791
1731714000	72.23	-0.77	-1.05	73.22	73.28	72.15	1211686
1731627600	73	-0.11	-0.15	73	73.8	72.91	1002354
1731541200	73.11	-0.03	-0.04	73.38	73.495	72.6202	1066534
1731454800	73.14	-1.96	-2.61	74.9	75.08	73.05	1323822
1731368400	75.1	0.24	0.32	75.08	75.705	74.69	1215098
1731109200	74.86	-1.17	-1.54	76.01	76.28	74.81	1289404
1731022800	76.03	-0.18	-0.24	76.26	76.66	75.66	1299028
1730936400	76.21	0.29	0.38	76.99	77.23	75.47	1397786
1730850000	75.92	0.78	1.04	75	75.99	74.8	708128
1730763600	75.14	-0.26	-0.34	75.4	76.28	74.8	716356
1730500800	75.4	0.3	0.40	75.41	76.31	75.03	812915
1730414400	75.1	-0.81	-1.07	75.41	75.83	74.81	1973962
1730328000	75.91	-0.44	-0.58	76.07	76.91	75.71	920418
1730241600	76.35	-0.65	-0.84	76.06	77.04	75.51	877452