Adient plc【18I】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	1.1	6.01092896175	18.3	18.5	18.2	561	18.23787879	DE
4	0.4	2.10526315789	19	19.899999	18	264	18.28075827	DE
12	0.2	1.04166666667	19.2	21	18	275	19.41091852	DE
26	-6.4	-24.8062015504	25.8	26	18	292	20.40103246	DE
52	-11.4	-37.012987013	30.8	33.4	18	213	23.53191302	DE
156	-19.82	-50.5354411015	39.22	44.48	18	119	24.53532364	DE
260	-9.685	-33.2989513495	29.085	44.48	18	83	25.52943466	DE

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
1733174820	18.5	0.3	1.65	18.5	18.5	18.5	3
1732915620	18.2	-0.1	-0.55	18.2	18.2	18.2	1400
1732829220	18.3	0	0.00	18.3	18.3	18.3	0
1732742820	18.3	0	0.00	18.3	18.3	18.3	800
1732656420	18.3	-0.4	-2.14	18.3	18.3	18.3	41
1732570020	18.7	0.4	2.19	18.7	18.7	18.7	213
1732310820	18.3	0.3	1.67	18.3	18.3	18.3	12
1732224420	18	-0.1	-0.55	18	18	18	534
1732138020	18.1	-0.8	-4.23	18.1	18.1	18.1	1
1732051620	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1731965220	18.899999	-1	-5.03	18.899999	18.899999	18.899999	35
1731706020	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1731619620	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1731533220	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1731446820	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1731360420	19.899999	1.4	7.57	19.2	19.899999	19.2	50
1731101160	18.5	0	0.00	18.5	18.5	18.5	0
1731014760	18.5	-0.5	-2.63	18.5	18.5	18.5	1
1730928360	19	0.4	2.15	19	19	19	75
1730841960	18.6	0	0.00	18.6	18.6	18.6	0
1730755560	18.6	0.1	0.54	18.6	18.6	18.6	227
1730496360	18.5	0	0.00	18.5	18.5	18.5	0
1730409960	18.5	-1	-5.13	18.5	18.5	18.5	40
1730323560	19.5	0	0.00	19.5	19.5	19.5	0
1730237160	19.5	0	0.00	19.5	19.5	19.5	0
1730150760	19.5	-0.1	-0.51	19.5	19.5	19.5	30
1729887960	19.6	0	0.00	19.6	19.6	19.6	0
1729801560	19.6	0	0.00	19.6	19.6	19.6	140
1729715160	19.6	-0.3	-1.51	20	20	19.6	150
1729628760	19.899999	-0.9	-4.33	19.899999	19.899999	19.899999	1
1729542360	20.8	-0.2	-0.95	21	21	20.8	29
1729283160	21	1.1	5.53	20	21	20	31
1729196760	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1729110360	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1729023960	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1728937560	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1728678360	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1728591960	19.899999	0.5	2.58	19.5	19.899999	19.5	290
1728505560	19.399999	-0.8	-3.96	19.399999	19.399999	19.399999	2
1728419160	20.2	0	0.00	20.2	20.2	20.2	1
1728332760	20.2	0.5	2.54	20.2	20.2	20.2	1
1728073620	19.7	0	0.00	19.7	19.7	19.7	0
1727987220	19.7	-0.5	-2.48	19.6	19.7	19.6	223
1727900820	20.2	-0.2	-0.98	20.2	20.2	20.2	619
1727814420	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1727728020	20.399999	-0.6	-2.86	20.8	20.8	20.399999	1137
1727468760	21	1.2	6.06	21	21	21	78
1727382360	19.8	0.1	0.51	19.8	19.8	19.8	12
1727295960	19.7	-0.3	-1.50	20	20	19.7	104
1727209560	20	0	0.00	20	20	20	440
1727123160	20	-0.2	-0.99	20.399999	20.399999	20	1693
1726864020	20.2	0.5	2.54	20.2	20.2	19.7	689
1726777560	19.7	0.1	0.51	19.7	19.7	19.7	307
1726691220	19.6	1	5.38	19.399999	19.6	19.399999	430
1726604820	18.6	0	0.00	18.6	18.6	18.6	0
1726518420	18.6	0.5	2.76	18.6	18.6	18.6	59
1726259160	18.1	0	0.00	18.1	18.1	18.1	0
1726172760	18.1	-0.9	-4.74	18.1	18.1	18.1	28
1726086360	19	0	0.00	19	19	19	0
1725999960	19	-0.2	-1.04	19.2	19.2	19	524
1725913620	19.2	0.1	0.52	19.399999	20.2	19.2	2339
1725654360	19.1	-0.8	-4.02	19.1	19.1	19.1	1675
1725567960	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1725481560	19.899999	-0.5	-2.45	19.899999	19.899999	19.899999	6
1725395160	20.399999	0	0.00	20.399999	20.399999	20.399999	0