Allison Transmission Holdings Inc【1A7】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	-1.35	-1.31707317073	102.5	103.95	99.34	99	99.99656566	DE
4	0.35	0.347222222222	100.8	109.1	99.34	67	102.0722591	DE
12	-6.75	-6.25579240037	107.9	117.5	92.44	49	104.33046564	DE
26	17.15	20.4166666667	84	117.5	84	131	98.54705873	DE
52	17.65	21.1377245509	83.5	117.5	65.5	173	84.40227942	DE
156	45.15	80.625	56	117.5	47.8	140	85.07487015	DE
260	45.15	80.625	56	117.5	47.8	140	85.07487015	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
1783110300	103.9	0	0.00	103.9	103.9	103.9	0
1783023900	103.9	3.4	3.38	103.95	103.95	101.9	7
1782937500	100.5	1.16	1.17	100.3	100.6	100.3	183
1782851100	99.34	-3.16	-3.08	99.34	99.34	99.34	201
1782764700	102.5	-6.6	-6.05	102.5	102.5	102.5	5
1782505500	109.1	0	0.00	109.1	109.1	109.1	0
1782419100	109.1	6.55	6.39	109.1	109.1	109.1	20
1782332700	102.55	-3.7	-3.48	102.55	102.55	102.55	1
1782246300	106.25	-0.15	-0.14	106.25	106.25	106.25	1
1782159900	106.4	1.5	1.43	104.7	106.45	104.7	108
1781900700	104.9	2.7	2.64	104.9	104.9	104.9	3
1781814300	102.2	-2	-1.92	103.05	103.05	102.2	120
1781727900	104.2	-0.7	-0.67	105.3	105.3	104.2	30
1781641500	104.9	0	0.00	104.9	104.9	104.9	0
1781555100	104.9	3.85	3.81	103.1	104.9	103.1	104
1781295900	101.05	0	0.00	101.05	101.05	101.05	0
1781209500	101.05	0	0.00	101.05	101.05	101.05	0
1781123100	101.05	0	0.00	101.05	101.05	101.05	0
1781036700	101.05	0	0.00	101.05	101.05	101.05	0
1780950300	101.05	0.25	0.25	101.35	101.35	101.05	79
1780691100	100.8	-1	-0.98	100.8	100.8	100.8	72
1780604700	101.8	-0.15	-0.15	101.8	101.8	101.8	29
1780518300	101.95	2.91	2.94	101.95	101.95	101.95	1
1780431900	99.04	1.88	1.93	94.72	99.04	94.72	4
1780345500	97.16	-0.2	-0.21	95.86	97.16	95.62	255
1780086300	97.36	0	0.00	97.36	97.36	97.36	0
1779999900	97.36	0.14	0.14	97.36	97.36	97.36	1
1779913500	97.22	2.96	3.14	97.22	97.22	97.22	11
1779827100	94.26	0	0.00	94.26	94.26	94.26	0
1779740700	94.26	1.82	1.97	96.08	96.08	94.26	34
1779481500	92.44	0	0.00	92.44	92.44	92.44	0
1779395100	92.44	-4.58	-4.72	92.44	92.44	92.44	10
1779308700	97.02	0	0.00	97.02	97.02	97.02	0
1779222300	97.02	-8.78	-8.30	97.02	97.02	97.02	1
1779135900	105.8	0	0.00	105.8	105.8	105.8	0
1778876700	105.8	-0.2	-0.19	105.8	105.8	105.8	1
1778790300	106	2.2	2.12	106	106	106	50
1778703900	103.8	2.1	2.06	101.85	103.8	101.85	31
1778617500	101.7	-2.95	-2.82	104.15	106.45	101.7	25
1778531100	104.65	-2.15	-2.01	104.4	106.45	104.4	35
1778271900	106.8	0	0.00	106.8	106.8	106.8	0
1778185500	106.8	-5.65	-5.02	106.8	106.8	106.8	2
1778099100	112.45	3.25	2.98	107.65	112.9	107.65	81
1778012700	109.2	-1.35	-1.22	105.65	109.2	105.65	14
1777926300	110.55	-1.35	-1.21	113.1	113.1	110.55	32
1777580700	111.9	1.85	1.68	111.9	111.9	111.9	2
1777494300	110.05	0	0.00	110.05	110.05	110.05	0
1777407900	110.05	-7.05	-6.02	113.15	115.5	110.05	31
1777321500	117.1	0	0.00	117.1	117.1	117.1	0
1777062300	117.1	0.7	0.60	117.5	117.5	117.1	13
1776975900	116.4	4.25	3.79	114.15	116.4	114.15	10
1776889500	112.15	0.7	0.63	112.6	112.65	112.15	24
1776803100	111.45	1.25	1.13	111.45	111.45	111.45	10
1776716700	110.2	0.8	0.73	109.8	110.3	109.8	35
1776457500	109.4	3.65	3.45	110.05	110.05	109.4	420
1776371100	105.75	-4.1	-3.73	107.7	107.7	105.75	2
1776284700	109.85	0.5	0.46	109.85	109.85	109.85	1
1776198300	109.35	-0.15	-0.14	110.3	110.3	109	67
1776111900	109.5	1.75	1.62	109.5	109.5	109.5	40
1775852700	107.75	-1.25	-1.15	107.9	109.9	107.75	6
1775766300	109	7.05	6.92	109	109	109	9
1775679900	101.95	0.45	0.44	101.95	101.95	101.95	7
1775593500	101.5	-0.5	-0.49	102.85	102.85	101.5	65
1775161500	102	0	0.00	102	102	102	36