Appen Limited【433】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	-0.0063999	-0.962680650223	0.6647999	0.7136	0.6464	2376	0.65925003	DE
4	-0.022	-3.23339212228	0.6804	0.8116	0.5916	7861	0.70028366	DE
12	-0.1626	-19.8051157125	0.821	1.02	0.5916	11148	0.8100675	DE
26	0.2338	55.0635892605	0.4246	1.147	0.405	17599	0.79834499	DE
52	0.0994	17.7817531306	0.559	1.147	0.347	13040	0.69605301	DE
156	-0.2736	-29.356223176	0.932	1.902	0.1449999	15037	0.75405888	DE
260	-0.2736	-29.356223176	0.932	1.902	0.1449999	15037	0.75405888	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
1781900700	0.6464	0	0.00	0.6642	0.6642	0.6464	1020
1781814300	0.6464	-0.0574	-8.16	0.7136	0.7136	0.6464	16
1781727900	0.7038	0.0574	8.88	0.7038	0.7038	0.7038	2660
1781641500	0.6464	0	0.00	0.6464	0.6464	0.6464	1
1781555100	0.6464	0.0062	0.97	0.6647999	0.7006	0.6464	8185
1781295900	0.6402	0.02	3.22	0.6402	0.6402	0.6402	2430
1781209500	0.6202	-0.0334	-5.11	0.6202	0.6202	0.6202	50
1781123100	0.6535999	0.0033999	0.52	0.632	0.6535999	0.5916	13350
1781036700	0.6502	0	0.00	0.6502	0.6502	0.6502	0
1780950300	0.6502	-0.0126	-1.90	0.6502	0.709	0.6502	4718
1780691100	0.6627999	-0.0372	-5.31	0.6896	0.7	0.6627999	14068
1780604700	0.7	-0.0658	-8.59	0.6602	0.7	0.6602	32230
1780518300	0.7658	0.0232	3.12	0.7658	0.7658	0.7658	6410
1780431900	0.7426	0.0172	2.37	0.77	0.8116	0.7416	10903
1780345500	0.7254	0.0416	6.08	0.7672	0.7672	0.7254	36157
1780086300	0.6838	-0.0164	-2.34	0.682	0.6838	0.682	6250
1779999900	0.7002	-0.0186	-2.59	0.7254	0.7254	0.6992	2305
1779913500	0.7188	0.0224	3.22	0.7488	0.7488	0.7188	1010
1779827100	0.6964	-0.049	-6.57	0.6662	0.6964	0.6662	285
1779740700	0.7453999	0.0211999	2.93	0.6804	0.7453999	0.6804	7308
1779481500	0.7242	-0.0034	-0.47	0.7588	0.7942	0.7242	2575
1779395100	0.7276	-0.0026	-0.36	0.7114	0.7276	0.6644	14100
1779308700	0.7302	0.0002	0.03	0.7052	0.7302	0.7052	547
1779222300	0.73	-0.0364	-4.75	0.727	0.73	0.727	8717
1779135900	0.7664	0.0074	0.97	0.7664	0.7664	0.7664	10
1778876700	0.759	0.0188	2.54	0.7526	0.7894	0.7002	12116
1778790300	0.7402	-0.0048	-0.64	0.7402	0.7402	0.7002	25053
1778703900	0.745	-0.0048	-0.64	0.7426	0.8198	0.7426	47792
1778617500	0.7498	-0.05	-6.25	0.716	0.7586	0.7102	26633
1778531100	0.7998	0.0706	9.68	0.7695999	0.804	0.7695999	19151
1778271900	0.7292	0.0242	3.43	0.7292	0.7292	0.7292	2500
1778185500	0.705	-0.042	-5.62	0.7768	0.7768	0.705	265
1778099100	0.747	0.0122	1.66	0.7344	0.747	0.6896	9266
1778012700	0.7348	-0.0552	-6.99	0.7002	0.74	0.6896	4181
1777926300	0.79	0.0602	8.25	0.7685999	0.7914	0.7208	7312
1777580700	0.7298	-0.2326	-24.17	0.7062	0.7423999	0.6726	66126
1777494300	0.9624	-0.0376	-3.76	0.9582	0.9624	0.9002	7763
1777407900	1	0.0688	7.39	0.9998	1	0.9584	22943
1777321500	0.9312	0.0216	2.37	0.9986	0.9986	0.9312	988
1777062300	0.9096	-0.0902	-9.02	0.909	0.9548	0.909	875
1776975900	0.9998	-0.0052	-0.52	0.9816	1.0149999	0.9696	41931
1776889500	1.0049999	0.01	1.41	1.0049999	1.0049999	1.0049999	5000
1776803100	0.991	0.0106	1.08	1.02	1.02	0.991	38040
1776716700	0.9804	0.037	3.92	1.008	1.008	0.9804	51943
1776457500	0.9434	0.058	6.55	0.954	0.954	0.9356	4800
1776371100	0.8854	0.0482	5.76	0.9116	0.9116	0.8848	801
1776284700	0.8372	-0.0506	-5.70	0.86	0.8906	0.8372	3588
1776198300	0.8878	0.0362	4.25	0.8852	0.8878	0.8852	599
1776111900	0.8516	-0.0296	-3.36	0.8002	0.8516	0.8002	11649
1775852700	0.8812	0.031	3.65	0.8442	0.8812	0.8442	2643
1775766300	0.8502	-0.0872	-9.30	0.8862	0.8862	0.8358	10951
1775679900	0.9374	0.1234001	15.16	0.8974	0.9374	0.8974	1265
1775593500	0.8139999	0.0134999	1.69	0.8822	0.8822	0.8139999	206
1775161500	0.8005	-0.04	-4.76	0.827	0.85	0.8005	4297
1775075100	0.8405	-0.0005	-0.06	0.8925	0.8925	0.823	944
1774988700	0.841	0.0405	5.06	0.841	0.841	0.841	998
1774902300	0.8005	-0.0975	-10.86	0.8209999	0.849	0.7785	16353
1774646700	0.898	-0.002	-0.22	0.8365	0.898	0.8365	11334
1774560300	0.9	-0.0335	-3.59	0.9625	0.9625	0.9	2548
1774473900	0.9335	0.073	8.48	0.9335	0.94	0.9335	4535
1774387500	0.8605	-0.0145	-1.66	0.869	0.9045	0.8455	6849
1774301100	0.875	-0.025	-2.78	0.8315	0.875	0.8315	1100