Amcor Plc【4850】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	-1.2	-3.52941176471	34	34.6	32.2	1349	33.10336522	DE
4	-1.8	-5.20231213873	34.6	34.6	31.4	1401	32.91840954	DE
12	-3.8	-10.3825136612	36.6	36.799999	31.4	2185	33.80660621	DE
26	-4.67	-12.4633039765	37.47	43.33	31.4	2199	35.9555988	DE
52	-4.67	-12.4633039765	37.47	43.33	31.4	2199	35.9555988	DE
156	-4.67	-12.4633039765	37.47	43.33	31.4	2199	35.9555988	DE
260	-4.67	-12.4633039765	37.47	43.33	31.4	2199	35.9555988	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
1780518300	33	-0.2	-0.60	33.4	33.4	32.799999	1931
1780431900	33.2	0.8	2.47	32.6	33.2	32.4	984
1780345500	32.4	-1.2	-3.57	33.799999	33.799999	32.2	1761
1780086300	33.6	-0.2	-0.59	33.4	34.6	33.4	491
1779999900	33.799999	-0.4	-1.17	34	34	33	1578
1779913500	34.2	0.8	2.40	33.4	34.4	33.4	2207
1779827100	33.4	-1	-2.91	33.6	33.6	33.4	1415
1779740700	34.4	1.2	3.61	34.2	34.4	34	318
1779481500	33.2	-0.2	-0.60	33.2	33.6	33.2	1058
1779395100	33.4	1	3.09	33	33.4	32.2	1234
1779308700	32.4	0.6	1.89	31.8	32.4	31.4	1740
1779222300	31.8	-0.6	-1.85	32.2	32.6	31.6	3803
1779135900	32.4	0.8	2.53	31.8	32.4	31.4	3331
1778876700	31.6	-1.8	-5.39	33.6	33.6	31.6	2264
1778790300	33.4	-0.2	-0.60	34	34	33.4	206
1778703900	33.6	0	0.00	33.799999	34.2	33.4	532
1778617500	33.6	-0.4	-1.18	33.799999	34.2	33.4	347
1778531100	34	0	0.00	33.799999	34	33.799999	678
1778271900	34	0	0.00	34.4	34.4	34	1456
1778185500	34	-0.4	-1.16	34.6	34.6	34	684
1778099100	34.4	2	6.17	32.6	35	32.2	1956
1778012700	32.4	0.8	2.53	31.6	32.6	31.6	3059
1777926300	31.6	-0.8	-2.47	32.799999	33.2	31.4	6000
1777580700	32.4	0.4	1.25	32.4	32.799999	32.2	5090
1777494300	32	-1	-3.03	33.4	33.6	32	4765
1777407900	33	-0.6	-1.79	33.799999	33.799999	32.799999	1934
1777321500	33.6	0.6	1.82	33.2	33.6	33.2	1424
1777062300	33	-1	-2.94	33.6	33.799999	33	2350
1776975900	34	-0.6	-1.73	34.6	34.6	34	1165
1776889500	34.6	-0.6	-1.70	35.799999	35.799999	34.6	439
1776803100	35.2	-0.4	-1.12	35.4	35.799999	35	458
1776716700	35.6	-0.2	-0.56	35.2	35.6	35.2	4019
1776457500	35.799999	1.6	4.68	34.4	35.799999	34.4	2745
1776371100	34.2	-0.2	-0.58	35	36	34	6541
1776284700	34.4	-0.6	-1.71	35.2	35.2	34.2	2268
1776198300	35	0.2	0.57	34.799999	36.2	34.6	2794
1776111900	34.799999	-0.6	-1.69	34.6	35	34.4	830
1775852700	35.4	-0.6	-1.67	35.2	36.6	35.2	836
1775766300	36	-0.2	-0.55	36.6	36.6	35.2	1660
1775679900	36.2	2.6	7.74	34.6	36.2	34.6	8837
1775593500	33.6	-1	-2.89	34.799999	34.799999	33.4	2421
1775161500	34.6	0	0.00	34.799999	34.799999	34.2	768
1775075100	34.6	0	0.00	35.2	35.2	34.4	358
1774988700	34.6	1.4	4.22	34	34.6	33.6	2883
1774902300	33.2	-0.4	-1.19	33.2	34.2	33	3035
1774646700	33.6	-1.2	-3.45	34.6	34.799999	33.6	1045
1774560300	34.799999	-0.4	-1.14	35.2	35.2	34.6	667
1774473900	35.2	1.4	4.14	33.799999	35.2	33.799999	891
1774387500	33.799999	-0.4	-1.17	34.4	35	33.6	799
1774301100	34.2	1	3.01	33	34.4	32.799999	2454
1774041900	33.2	-0.4	-1.19	33.6	33.6	33	5360
1773955500	33.6	-1.2	-3.45	35.2	35.2	32.799999	7273
1773869100	34.799999	-0.6	-1.69	35.799999	35.799999	34.799999	835
1773782700	35.4	0	0.00	35.4	35.799999	35.2	2906
1773696300	35.4	-0.2	-0.56	35.799999	35.799999	35.4	1365
1773437100	35.6	0.4	1.14	35.4	35.799999	35.2	935
1773350700	35.2	-1.6	-4.35	36.6	36.799999	34.799999	3335
1773264300	36.799999	0.6	1.66	36	36.799999	36	231
1773177900	36.2	-0.4	-1.09	36	37.6	35.799999	2287
1773091500	36.6	-0.4	-1.08	37.4	37.4	35.799999	1468
1772832300	37	-0.6	-1.60	37.799999	38	36.799999	3998
1772745900	37.6	-1.8	-4.57	39.799999	39.799999	37.6	3573
1772659500	39.4	-1.2	-2.96	41	41	39.2	2004