Ayvens【3AL】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	-0.3	-2.62697022767	11.42	11.6	11.13	194	11.42080412	DE
4	-0.03	-0.269058295964	11.15	11.6	10.55	521	11.11561781	DE
12	1.365	13.9928241927	9.755	11.64	9.31	1056	11.01963786	DE
26	-0.33	-2.88209606987	11.45	12.61	9.31	1333	11.17575398	DE
52	2.255	25.4371122391	8.865	12.61	8.65	1204	10.69182715	DE
156	2.0000001	21.9298258984	9.1199999	12.61	5.1399999	2018	7.40101043	DE
260	2.0000001	21.9298258984	9.1199999	12.61	5.1399999	2018	7.40101043	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
1780691100	11.19	-0.1	-0.89	11.25	11.34	11.13	297
1780604700	11.29	0	0.00	11.27	11.4	11.19	69
1780518300	11.29	-0.09	-0.79	11.39	11.39	11.29	45
1780431900	11.38	-0.04	-0.35	11.51	11.51	11.38	6
1780345500	11.42	-0.12	-1.04	11.59	11.6	11.37	718
1780086300	11.54	0.32	2.85	11.42	11.54	11.42	132
1779999900	11.22	-0.15	-1.32	11.31	11.31	11.22	68
1779913500	11.37	0.04	0.35	11.31	11.44	11.31	269
1779827100	11.33	0.05	0.44	11.19	11.36	11.19	303
1779740700	11.28	0.26	2.36	11.19	11.31	11.15	554
1779481500	11.02	0.03	0.27	11	11.09	10.92	2079
1779395100	10.99	0.16	1.48	10.77	11.05	10.77	992
1779308700	10.83	-0.36	-3.22	10.56	10.85	10.55	1581
1779222300	11.19	0.12	1.08	11.16	11.38	11.16	439
1779135900	11.07	-0.23	-2.04	11.17	11.34	11.07	678
1778876700	11.3	-0.08	-0.70	11.28	11.3	11.22	16
1778790300	11.38	-0.02	-0.18	11.35	11.45	11.35	39
1778703900	11.4	0.14	1.24	11.26	11.4	11.17	440
1778617500	11.26	0.02	0.18	11.23	11.26	11.14	130
1778531100	11.24	0.08	0.72	11.15	11.29	11.14	71
1778271900	11.16	0.01	0.09	11.15	11.19	11.07	1795
1778185500	11.15	-0.27	-2.36	11.45	11.5	11.15	926
1778099100	11.42	0.25	2.24	11.27	11.64	11.27	18698
1778012700	11.17	-0.21	-1.85	11.25	11.25	11.13	14
1777926300	11.38	-0.15	-1.30	11.49	11.53	11.2	104
1777580700	11.53	0.58	5.30	10.84	11.53	10.84	2275
1777494300	10.95	-0.07	-0.64	11.11	11.11	10.95	4
1777407900	11.02	0.14	1.29	10.86	11.02	10.86	465
1777321500	10.88	-0.14	-1.27	10.98	11.04	10.88	755
1777062300	11.02	0.18	1.66	11.03	11.03	10.93	19
1776975900	10.84	-0.36	-3.21	11.11	11.11	10.71	348
1776889500	11.2	0.08	0.72	11.11	11.31	11.11	1098
1776803100	11.12	-0.09	-0.80	11.19	11.26	11.07	91
1776716700	11.21	-0.11	-0.97	11.15	11.21	11.11	488
1776457500	11.32	0.3	2.72	11.03	11.32	10.96	1648
1776371100	11.02	-0.02	-0.18	11.12	11.15	11.02	434
1776284700	11.04	0.16	1.47	10.8	11.08	10.8	348
1776198300	10.88	0.09	0.83	10.73	10.88	10.73	374
1776111900	10.79	0.01	0.09	10.67	10.79	10.67	1107
1775852700	10.78	-0.05	-0.46	10.87	10.87	10.76	74
1775766300	10.83	-0.02	-0.18	10.86	10.91	10.83	197
1775679900	10.85	0.34	3.24	11	11.11	10.85	10973
1775593500	10.51	0.02	0.19	10.43	10.76	10.43	968
1775161500	10.49	0.23	2.24	10.11	10.49	10.11	757
1775075100	10.26	0.16	1.58	10.4	10.42	10.26	61
1774988700	10.1	0.22	2.23	9.9049999	10.1	9.9049999	766
1774902300	9.88	0.06	0.61	9.77	9.88	9.77	350
1774646700	9.82	-0.01	-0.10	9.785	9.82	9.76	6
1774560300	9.83	-0.01	-0.05	9.9049999	9.935	9.83	356
1774473900	9.835	0	0.00	9.835	9.835	9.835	0
1774387500	9.835	-0.19	-1.94	9.85	9.9	9.815	838
1774301100	10.029999	0.34	3.56	9.34	10.029999	9.31	1505
1774041900	9.685	-0.06	-0.56	9.71	9.765	9.6	712
1773955500	9.74	-0.36	-3.56	9.955	9.985	9.74	337
1773869100	10.1	0.23	2.38	9.96	10.15	9.94	328
1773782700	9.865	0.21	2.18	9.6199999	9.8699999	9.6199999	834
1773696300	9.6549999	-0.03	-0.26	9.565	9.6549999	9.565	359
1773437100	9.68	-0.1	-1.02	9.755	9.755	9.68	95
1773350700	9.7799999	-0.1	-1.01	9.885	9.89	9.7799999	98
1773264300	9.88	0.03	0.30	9.86	9.92	9.83	222
1773177900	9.85	0.17	1.76	9.965	9.965	9.85	146
1773091500	9.68	-0.34	-3.39	9.715	9.715	9.565	595
1772832300	10.02	0.02	0.20	10.06	10.06	9.8	290