Archrock Inc【54E】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	-3.26797385621	30.6	30.6	27.4	256	28.70430248	DE
4	-2.4	-7.5	32	33.799999	27.4	740	31.88748432	DE
12	-1	-3.26797385621	30.6	34.2	27.4	492	31.93742355	DE
26	8.8	42.3076923077	20.8	34.2	20.8	367	30.15523725	DE
52	6.8	29.8245614035	22.8	34.2	18.399999	319	27.44378545	DE
156	10.1	51.7948717949	19.5	34.2	16	351	24.43933303	DE
260	10.1	51.7948717949	19.5	34.2	16	351	24.43933303	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	27.4	0	0.00	27.4	27.4	27.4	0
1780431900	27.4	-1.2	-4.20	27.4	27.4	27.4	100
1780345500	28.6	0	0.00	28.6	28.6	28.6	0
1780086300	28.6	-2	-6.54	29.4	29.4	28.6	567
1779999900	30.6	-1.4	-4.38	30.6	30.6	30.6	100
1779913500	32	0.4	1.27	32	32	32	16
1779827100	31.6	-0.6	-1.86	31.6	31.6	31.6	2
1779740700	32.2	0	0.00	32.2	32.2	32.2	0
1779481500	32.2	0	0.00	32.2	32.2	32.2	0
1779395100	32.2	0	0.00	32.2	32.2	32.2	0
1779308700	32.2	-0.4	-1.23	33	33.799999	32.2	860
1779222300	32.6	-0.4	-1.21	32.6	32.6	32.6	1840
1779135900	33	1.8	5.77	31.2	33	31.2	180
1778876700	31.2	0	0.00	31.2	31.2	31.2	0
1778790300	31.2	-0.6	-1.89	31.6	31.6	31.2	129
1778703900	31.8	0.2	0.63	30.8	32.2	30.8	263
1778617500	31.6	0.6	1.94	30.4	31.6	30.4	1808
1778531100	31	-0.2	-0.64	31.6	31.8	31	526
1778271900	31.2	-1.2	-3.70	31.8	31.8	31.2	231
1778185500	32.4	-0.4	-1.22	32	32.4	31.2	3741
1778099100	32.799999	-1.2	-3.53	30.6	32.799999	30.2	717
1778012700	34	1	3.03	32.6	34.2	32.6	308
1777926300	33	-0.2	-0.60	33.799999	34.2	33	352
1777580700	33.2	0.4	1.22	33.2	33.2	33.2	228
1777494300	32.799999	0	0.00	33.799999	33.799999	32.799999	215
1777407900	32.799999	0.6	1.86	32.799999	33.799999	32.2	1829
1777321500	32.2	0.6	1.90	32.4	32.4	32	2375
1777062300	31.6	0	0.00	31.6	31.6	31.6	0
1776975900	31.6	2.4	8.22	31.6	31.6	31.6	94
1776889500	29.2	-1.8	-5.81	29.2	29.2	29.2	32
1776803100	31	0	0.00	31	31	31	0
1776716700	31	0.6	1.97	30.4	31	30.4	85
1776457500	30.4	0	0.00	30.4	30.4	30.4	0
1776371100	30.4	0	0.00	30.4	30.4	30.4	300
1776284700	30.4	-0.6	-1.94	30.4	30.4	30.4	100
1776198300	31	0	0.00	31.6	31.6	30.4	329
1776111900	31	0.8	2.65	32	32	30.4	629
1775852700	30.2	0.2	0.67	30.2	30.2	30.2	15
1775766300	30	1.4	4.90	30	30	30	1
1775679900	28.6	-2.4	-7.74	29.6	29.6	28.6	133
1775593500	31	0.8	2.65	31	31	31	2
1775161500	30.2	-0.4	-1.31	30.2	30.2	30.2	40
1775075100	30.6	0	0.00	30.6	30.6	30.6	0
1774988700	30.6	0	0.00	30.6	30.6	30.6	0
1774902300	30.6	-0.6	-1.92	31.6	31.6	30.4	421
1774646700	31.2	-0.2	-0.64	31.8	31.8	31.2	55
1774560300	31.4	-1.4	-4.27	32	32	31.4	828
1774473900	32.799999	0.8	2.50	32.4	32.799999	32.4	710
1774387500	32	0	0.00	32	32	32	429
1774301100	32	1.2	3.90	32	32	32	35
1774041900	30.8	-0.4	-1.28	31.6	31.6	30.8	47
1773955500	31.2	0	0.00	31.2	31.2	31.2	0
1773869100	31.2	-0.2	-0.64	31.2	31.2	31.2	101
1773782700	31.4	1	3.29	31.4	31.4	31.4	260
1773696300	30.4	0	0.00	30.4	30.4	30.4	0
1773437100	30.4	-0.2	-0.65	30.4	30.4	30.4	295
1773350700	30.6	0	0.00	30.6	30.6	30.6	300
1773264300	30.6	-0.6	-1.92	30.6	30.6	30.6	10
1773177900	31.2	0.6	1.96	32.4	32.4	31	220
1773091500	30.6	-0.2	-0.65	29.4	30.6	29.4	1957
1772832300	30.8	0.4	1.32	30.8	30.8	30.8	199
1772745900	30.4	-1.4	-4.40	31	31	30.4	320
1772659500	31.8	-0.2	-0.63	32.799999	32.799999	31.8	108