Avista Corp【AVA】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	2.21	5.58645096057	39.56	41.77	39.5	707888	40.51507605	CS
4	0.44	1.06460198403	41.33	42.95	39.065	970823	41.07391192	CS
12	0.63	1.53135634419	41.14	42.95	39.065	686970	41.09368747	CS
26	3.34	8.69112672391	38.43	43.5	38.075	664535	40.67164515	CS
52	4.27	11.3866666667	37.5	43.5	35.5	679354	39.3565508	CS
156	3.23	8.38090295797	38.54	43.5	30.53	641326	37.6779051	CS
260	-1.67	-3.84438305709	43.44	46.9	30.53	591847	39.06240053	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	41.77	0.81	1.98	41.27	41.78	41.04	2426859
1782427200	40.96	-0.17	-0.41	41.31	41.5	40.84	488679
1782340800	41.13	0.45	1.11	40.93	41.27	40.89	793762
1782254400	40.68	0.97	2.44	40.11	40.74	39.775	558376
1782168000	39.71	-0.05	-0.13	39.56	39.9975	39.5	990736
1781822400	39.76	0.36	0.91	39.42	40.01	39.23	1432820
1781736000	39.4	-1.62	-3.95	40.51	40.86	39.065	1278525
1781649600	41.02	0.04	0.10	41.21	41.9899	40.56	937177
1781563200	40.98	-1.45	-3.42	41.21	42	40.31	1989852
1781304000	42.43	0.42	1.00	42.23	42.74	42.215	538987
1781217600	42.01	-0.38	-0.90	42.69	42.95	41.99	587010
1781131200	42.39	0.33	0.78	42.7	42.765	42.285	782557
1781044800	42.06	0.06	0.14	42.23	42.58	41.95	764793
1780958400	42	-0.42	-0.99	42.34	42.57	41.915	895319
1780699200	42.42	0.81	1.95	41.86	42.94	41.8301	731002
1780612800	41.61	0.53	1.29	41.54	41.65	41.19	780667
1780526400	41.08	-0.77	-1.84	42	42.6	41	1330022
1780440000	41.85	1.35	3.33	40.45	41.91	40.45	591806
1780353600	40.5	-0.97	-2.34	41.1	41.3275	40.445	1132769
1780094400	41.47	0.19	0.46	41.33	41.89	41.185	1840772
1780008000	41.28	-0.43	-1.03	41.8	42.105	41.1	638646
1779921600	41.71	0.21	0.51	41.39	41.79	41.19	955994
1779835200	41.5	0.03	0.07	41.47	41.74	41.34	548686
1779489600	41.47	0.55	1.34	41.05	41.68	40.965	540014
1779403200	40.92	-0.24	-0.58	41.22	41.43	40.81	777026
1779316800	41.16	0.24	0.59	41.09	41.325	40.81	652940
1779230400	40.92	-0.27	-0.66	40.57	41.18	40.3	715329
1779144000	41.19	0.78	1.93	40.77	41.36	40.61	642059
1778884800	40.41	-0.75	-1.82	41.1	41.1	40.25	674408
1778798400	41.16	0.37	0.91	41	41.27	40.85	330735
1778712000	40.79	-0.02	-0.05	40.63	40.84	40.26	514648
1778625600	40.81	0.13	0.32	40.86	41.01	40.26	633316
1778539200	40.68	-0.14	-0.34	41.11	41.145	40.66	515926
1778280000	40.82	-0.16	-0.39	41.02	41.2099	40.65	559268
1778193600	40.98	0.4	0.99	40.58	41.32	40.2	588871
1778107200	40.58	-0.35	-0.86	41.17	41.17	40.28	515422
1778020800	40.93	0.37	0.91	41.03	41.37	40.585	530980
1777934400	40.56	-0.16	-0.39	40.43	40.76	40.03	529067
1777675200	40.72	-0.38	-0.92	41.04	41.52	40.71	472983
1777588800	41.1	0.58	1.43	40.62	41.155	40.62	696583
1777502400	40.52	-0.69	-1.67	40.92	41.15	40.5	454991
1777416000	41.21	0.16	0.39	41.42	41.52	40.9	400503
1777329600	41.05	-0.07	-0.17	41.28	41.6	41.03	482399
1777070400	41.12	-0.13	-0.32	41.17	41.42	40.85	407752
1776984000	41.25	1.12	2.79	40.47	41.31	40.47	382899
1776897600	40.13	-0.23	-0.57	40.56	40.89	39.97	557698
1776811200	40.36	-0.91	-2.20	41.23	41.23	40.22	733078
1776724800	41.27	-0.48	-1.15	41.83	42.2	41.18	538700
1776465600	41.75	-0.13	-0.31	42	42	41.21	504398
1776379200	41.88	0.47	1.13	41.18	41.93	41.18	493838
1776292800	41.41	-0.29	-0.70	41.37	41.53	41.27	438149
1776206400	41.7	0.41	0.99	41.09	41.87	40.64	428953
1776120000	41.29	-0.58	-1.39	41.86	41.86	40.98	452249
1775860800	41.87	-0.22	-0.52	42.07	42.13	41.68	390706
1775774400	42.09	0.37	0.89	41.69	42.32	41.585	576678
1775688000	41.72	0.27	0.65	41.24	41.75	41.09	490821
1775601600	41.45	0.45	1.10	41.07	41.63	40.8475	535895
1775515200	41	-0.34	-0.82	41.14	41.34	40.96	409057
1775169600	41.34	0.66	1.62	40.68	41.35	40.68	367911
1775083200	40.68	0.54	1.35	40	40.785	39.05	421316
1774996800	40.14	-0.32	-0.79	40.48	40.54	39.4	804620
1774910400	40.46	0.52	1.30	40.38	40.59	40.02	492280
1774651200	39.94	0.34	0.86	39.63	40.08	39.54	425374