Akeso Inc【4RY】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	-2.875	-21.7720560394	13.205	13.205	10.215	984	12.04420004	DE
4	-3.64	-26.0558339298	13.97	13.97	10.215	1003	12.37519609	DE
12	-1.97	-16.0162601626	12.3	16.25	10.215	594	13.24633607	DE
26	-3.57	-25.6834532374	13.9	16.25	10.215	867	12.21111494	DE
52	1.08	11.6756756757	9.25	19.899999	9.25	927	13.30106725	DE
156	6.2700001	154.433503804	4.0599999	19.899999	4.04	949	11.536071	DE
260	6.2700001	154.433503804	4.0599999	19.899999	4.04	949	11.536071	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	10.34	-0.8	-7.14	10.61	10.61	10.215	1942
1780604700	11.135	-0.04	-0.31	10.94	11.135	10.895	205
1780518300	11.17	-0.92	-7.61	11.47	11.47	11.17	1068
1780431900	12.09	-0.96	-7.32	12.255	12.255	11.755	2647
1780345500	13.045	0.05	0.38	12.94	13.045	12.715	979
1780086300	12.995	0.72	5.87	13.205	13.205	12.995	20
1779999900	12.275	-0.32	-2.54	12.185	12.275	12.185	448
1779913500	12.595	0.19	1.49	12.48	12.595	12.46	5458
1779827100	12.41	-0.31	-2.40	12.355	12.41	12.18	212
1779740700	12.715	-0.02	-0.12	12.915	12.915	12.715	79
1779481500	12.73	-0.23	-1.77	12.96	12.96	12.73	502
1779395100	12.96	0	0.00	12.96	12.96	12.96	0
1779308700	12.96	-1.01	-7.23	12.96	12.96	12.96	400
1779222300	13.97	0	0.00	13.97	13.97	13.97	0
1779135900	13.97	0	0.00	13.97	13.97	13.97	0
1778876700	13.97	0	0.00	13.97	13.97	13.97	0
1778790300	13.97	0	0.00	13.97	13.97	13.97	0
1778703900	13.97	-1.12	-7.42	13.97	13.97	13.97	17
1778617500	15.09	0	0.00	15.09	15.09	15.09	0
1778531100	15.09	0	0.00	15.09	15.09	15.09	0
1778271900	15.09	0	0.00	15.09	15.09	15.09	0
1778185500	15.09	1.32	9.55	15.09	15.09	15.09	150
1778099100	13.775	0	0.00	13.775	13.775	13.775	0
1778012700	13.775	0	0.00	13.775	13.775	13.775	0
1777926300	13.775	-0.99	-6.71	13.775	13.775	13.775	14
1777580700	14.765	0.06	0.41	14.765	14.765	14.765	200
1777494300	14.705	0.42	2.94	14.705	14.705	14.705	150
1777407900	14.285	0	0.00	14.285	14.285	14.285	0
1777321500	14.285	0	0.00	14.285	14.285	14.285	0
1777062300	14.285	0	0.00	14.285	14.285	14.285	0
1776975900	14.285	-1.84	-11.38	14.54	14.54	14.285	290
1776889500	16.12	0	0.00	16.12	16.12	16.12	0
1776803100	16.12	-0.13	-0.80	16.12	16.12	16.12	10
1776716700	16.25	0	0.00	16.25	16.25	16.25	0
1776457500	16.25	0.53	3.37	16.25	16.25	16.25	780
1776371100	15.72	0	0.00	15.72	15.72	15.72	0
1776284700	15.72	0.4	2.58	15.965	15.965	15.72	18
1776198300	15.325	0.13	0.86	15.325	15.325	15.325	60
1776111900	15.195	0	0.00	15.195	15.195	15.195	0
1775852700	15.195	0.82	5.70	15.195	15.195	15.195	18
1775766300	14.375	-1	-6.50	14.505	14.925	14.34	2699
1775679900	15.375	0.28	1.82	15.34	15.375	15.34	14
1775593500	15.1	-0.6	-3.82	15.7	15.7	15.1	407
1775161500	15.7	0.5	3.29	15.2	15.7	15.2	502
1775075100	15.2	1.1	7.80	15	15.2	15	115
1774988700	14.1	-0.6	-4.08	14.4	14.4	14.1	650
1774902300	14.7	1	7.30	14.5	14.7	14.3	1350
1774646700	13.7	0.2	1.48	14.4	14.4	13.7	1294
1774560300	13.5	0.2	1.50	13.6	13.6	13.5	508
1774473900	13.3	0.3	2.31	13.3	13.3	13.3	102
1774387500	13	0.3	2.36	13	13	13	51
1774301100	12.7	0.5	4.10	12.7	12.7	12.7	3
1774041900	12.2	-0.8	-6.15	12.2	12.2	12.2	1601
1773955500	13	0	0.00	12.8	13	12.6	107
1773869100	13	0	0.00	13	13	13	0
1773782700	13	0.2	1.56	13	13	13	5
1773696300	12.8	0.5	4.07	13.1	13.1	12.8	16
1773437100	12.3	-0.6	-4.65	12.3	12.3	12.3	1
1773350700	12.9	0	0.00	12.9	12.9	12.9	0
1773264300	12.9	0.4	3.20	12.9	12.9	12.9	166
1773177900	12.5	1.1	9.65	12.6	12.8	12.4	135
1773091500	11.4	0	0.00	11.4	11.4	11.4	8700
1772832300	11.4	0	0.00	11.4	11.4	11.4	0