Asahi Intecc Co Ltd【6XT】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	-0.4	-1.94174757282	20.6	20.6	19.8	1038	20.58766259	DE
4	-0.4	-1.94174757282	20.6	20.8	18.8	348	20.50929648	DE
12	1.300001	6.87831253324	18.899999	20.8	17.3	153	20.18158441	DE
26	3.7	22.4242424242	16.5	20.8	13.7	150	18.72675426	DE
52	7	53.0303030303	13.2	20.8	12.9	190	16.68660182	DE
156	4.7	30.3225806452	15.5	20.8	12.9	185	16.26348045	DE
260	4.7	30.3225806452	15.5	20.8	12.9	185	16.26348045	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
1783110300	20.6	0	0.00	20.6	20.6	20.6	0
1783023900	20.6	0.4	1.98	20.2	20.6	19.8	3890
1782937500	20.2	-0.4	-1.94	20.399999	20.399999	20.2	5
1782851100	20.6	0.2	0.98	20.6	20.6	20.6	9
1782764700	20.399999	0.2	0.99	20.6	20.6	20.399999	246
1782505500	20.2	0.6	3.06	20.2	20.2	20.2	5
1782419100	19.6	-0.1	-0.51	19.6	19.6	19.6	255
1782332700	19.7	0.7	3.68	19.7	19.7	19.7	56
1782246300	19	-0.5	-2.56	19.399999	19.399999	19	36
1782159900	19.5	0	0.00	19.5	19.5	19.5	0
1781900700	19.5	0	0.00	19.5	19.5	19.5	0
1781814300	19.5	0	0.00	19.5	19.5	19.5	0
1781727900	19.5	0	0.00	19.5	19.5	19.5	0
1781641500	19.5	0.7	3.72	18.899999	19.5	18.899999	54
1781555100	18.8	-1.2	-6.00	19.2	19.3	18.8	55
1781295900	20	-0.8	-3.85	20	20	20	8
1781209500	20.8	0.6	2.97	20.8	20.8	20.8	249
1781123100	20.2	-0.4	-1.94	20.6	20.6	20.2	5
1781036700	20.6	-0.2	-0.96	20.6	20.6	20.6	52
1780950300	20.8	0.6	2.97	20.6	20.8	20.6	292
1780691100	20.2	0	0.00	20.6	20.6	19.899999	252
1780604700	20.2	0.2	1.00	20.2	20.2	20.2	11
1780518300	20	0	0.00	20	20	20	0
1780431900	20	0	0.00	19.3	20	19.3	104
1780345500	20	-0.6	-2.91	20.2	20.2	19.7	282
1780086300	20.6	0.6	3.00	20.2	20.6	20.2	2
1779999900	20	0	0.00	20	20	20	56
1779913500	20	0.3	1.52	20	20	19.6	255
1779827100	19.7	0.6	3.14	19.7	19.7	19.7	5
1779740700	19.1	-1.1	-5.45	19.1	19.1	19.1	12
1779481500	20.2	0.7	3.59	20.2	20.2	20.2	1
1779395100	19.5	-0.7	-3.47	20	20	19.5	27
1779308700	20.2	0.7	3.59	20	20.399999	20	394
1779222300	19.5	-0.2	-1.02	19.1	19.6	19.1	33
1779135900	19.7	1.2	6.49	19.6	19.899999	19.2	298
1778876700	18.5	0.2	1.09	18.8	18.8	18.399999	300
1778790300	18.3	1	5.78	17.8	18.3	17.8	23
1778703900	17.3	0	0.00	17.3	17.3	17.3	0
1778617500	17.3	-0.5	-2.81	17.7	17.7	17.3	32
1778531100	17.8	-0.2	-1.11	18.2	18.3	17.8	22
1778271900	18	-0.2	-1.10	18	18	18	30
1778185500	18.2	0.2	1.11	18.3	18.3	17.899999	17
1778099100	18	0	0.00	18	18	18	3
1778012700	18	0.1	0.56	18	18	17.7	17
1777926300	17.899999	-0.3	-1.65	17.899999	17.899999	17.6	17
1777580700	18.2	-0.1	-0.55	18.2	18.2	18.2	2
1777494300	18.3	-0.2	-1.08	18.3	18.3	18.3	2
1777407900	18.5	0.7	3.93	18.5	18.5	18.5	15
1777321500	17.8	-0.4	-2.20	17.5	17.899999	17.5	4
1777062300	18.2	0.5	2.82	17.8	18.2	17.8	4
1776975900	17.7	0	0.00	18	18	17.7	19
1776889500	17.7	-0.3	-1.67	17.8	17.8	17.3	29
1776803100	18	-0.8	-4.26	18.2	18.3	18	139
1776716700	18.8	0	0.00	18.399999	18.8	18.399999	26
1776457500	18.8	0	0.00	18.8	18.8	18.8	0
1776371100	18.8	-0.7	-3.59	19.3	19.3	18.8	7
1776284700	19.5	0.6	3.17	19.399999	19.5	19.399999	4
1776198300	18.899999	-0.4	-2.07	18.899999	18.899999	18.899999	1
1776111900	19.3	0	0.00	19.3	19.3	19.3	0
1775852700	19.3	-0.1	-0.52	19.3	19.3	19.3	1
1775766300	19.399999	-0.6	-3.00	19.5	19.5	19.399999	21
1775679900	20	0.7	3.63	19.899999	20	19.6	699
1775541600	19.3	0	0.00	19.3	19.3	19.3	0