ABC Mart Inc【5B8】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	0.2	1.36054421769	14.7	15.1	14.7	8	15.025	DE
4	0.2	1.36054421769	14.7	15.1	13.5	23	14.44186047	DE
12	0.6	4.1958041958	14.3	15.7	13.5	18	14.73507589	DE
26	0.3	2.05479452055	14.6	15.7	13.3	157	13.99069583	DE
52	-1.8	-10.7784431138	16.7	18	13.3	176	14.38672724	DE
156	-1.8	-10.7784431138	16.7	18	13.3	176	14.38672724	DE
260	-1.8	-10.7784431138	16.7	18	13.3	176	14.38672724	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
1781814300	14.8	0	0.00	14.8	14.8	14.8	0
1781727900	14.8	0	0.00	14.8	14.8	14.8	0
1781641500	14.8	0	0.00	14.8	14.8	14.8	0
1781555100	14.8	-0.3	-1.99	14.8	14.8	14.8	4
1781295900	15.1	0.5	3.42	14.7	15.1	14.7	12
1781209500	14.6	0.3	2.10	14.6	14.6	14.6	95
1781123100	14.3	0	0.00	14.3	14.3	14.3	0
1781036700	14.3	0	0.00	14.3	14.3	14.3	0
1780950300	14.3	0	0.00	14.3	14.3	14.3	0
1780691100	14.3	0	0.00	14.3	14.3	14.3	0
1780604700	14.3	-0.1	-0.69	14.6	14.6	14.3	107
1780518300	14.4	0.8	5.88	14.4	14.4	14.4	1
1780431900	13.6	-0.4	-2.86	13.5	13.9	13.5	4
1780345500	14	-0.3	-2.10	14	14	14	2
1780086300	14.3	0	0.00	14.3	14.3	14.3	0
1779999900	14.3	0	0.00	14.3	14.3	14.3	0
1779913500	14.3	0.2	1.42	14.3	14.3	14.3	4
1779827100	14.1	0.2	1.44	14.1	14.1	14.1	1
1779740700	13.9	-0.8	-5.44	13.9	13.9	13.9	14
1779481500	14.7	0.2	1.38	14.7	14.7	14.7	14
1779395100	14.5	0.2	1.40	14.2	14.5	14.2	4
1779308700	14.3	0	0.00	14.3	14.3	14.3	0
1779222300	14.3	0	0.00	14.3	14.3	14.3	0
1779135900	14.3	-0.2	-1.38	14.3	14.3	14.3	1
1778876700	14.5	0.1	0.69	14.8	14.8	14.5	4
1778790300	14.4	0	0.00	14.4	14.4	14.4	0
1778703900	14.4	-0.2	-1.37	14.3	14.4	14.3	8
1778617500	14.6	-0.2	-1.35	14.6	14.6	14.6	2
1778531100	14.8	0.4	2.78	14.8	14.8	14.8	8
1778271900	14.4	0	0.00	14.4	14.4	14.4	0
1778185500	14.4	-0.2	-1.37	14.4	14.4	14.4	2
1778099100	14.6	0	0.00	14.6	14.6	14.6	0
1778012700	14.6	0.1	0.69	14.6	14.6	14.4	8
1777926300	14.5	0.1	0.69	14.5	14.5	14.5	8
1777580700	14.4	0	0.00	14.4	14.4	14.4	0
1777494300	14.4	-0.7	-4.64	14.4	14.4	14.4	1
1777407900	15.1	0	0.00	15.1	15.1	15.1	0
1777321500	15.1	0	0.00	15.1	15.1	15.1	0
1777062300	15.1	0	0.00	15.1	15.1	15.1	0
1776975900	15.1	0.3	2.03	14.7	15.1	14.7	2
1776889500	14.8	0	0.00	14.8	14.8	14.8	0
1776803100	14.8	-0.8	-5.13	15.3	15.3	14.8	11
1776716700	15.6	0	0.00	15.6	15.6	15.6	0
1776457500	15.6	0	0.00	15.5	15.6	15.5	2
1776371100	15.6	0.6	4.00	15.6	15.6	15.6	2
1776284700	15	-0.3	-1.96	15	15	15	1
1776198300	15.3	-0.2	-1.29	15.3	15.3	14.9	13
1776111900	15.5	0.8	5.44	15.2	15.5	15	29
1775852700	14.7	-1	-6.37	14.7	14.7	14.7	1
1775766300	15.7	0.7	4.67	15.7	15.7	15.7	1
1775679900	15	0.2	1.35	15	15	15	200
1775593500	14.8	0.5	3.50	14.7	14.8	14.4	15
1775161500	14.3	1	7.52	14.3	14.3	14.3	12
1775078700	13.3	0	0.00	13.3	13.3	13.3	0
1774992300	13.3	0	0.00	13.3	13.3	13.3	0
1774905900	13.3	0	0.00	13.3	13.3	13.3	0
1774646700	13.3	0	0.00	13.3	13.3	13.3	0
1774560300	13.3	0	0.00	13.3	13.3	13.3	0
1774473900	13.3	0	0.00	13.3	13.3	13.3	0
1774387500	13.3	0	0.00	13.3	13.3	13.3	0
1774301100	13.3	-0.2	-1.48	13.3	13.3	13.3	370
1774041900	13.5	0	0.00	13.5	13.5	13.5	0
1773955500	13.5	-0.3	-2.17	13.5	13.5	13.5	370