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	-0.2	-0.990099009901	20.2	20.6	19.3	100	20.0085213	DE
4	2	11.1111111111	18	20.6	17.3	105	19.61144674	DE
12	3.3	19.7604790419	16.7	20.6	16.7	70	19.2674376	DE
26	3.2	19.0476190476	16.8	20.6	13.7	174	16.77580575	DE
52	5.7	39.8601398601	14.3	20.6	12.9	171	15.59738071	DE
156	4.5	29.0322580645	15.5	20.6	12.9	170	15.43876198	DE
260	4.5	29.0322580645	15.5	20.6	12.9	170	15.43876198	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
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
1775593500	19.3	0	0.00	19.3	19.3	19.3	0
1775161500	19.3	0	0.00	19.3	19.3	19.3	0
1775075100	19.3	0.8	4.32	19.399999	19.399999	19.3	15
1774988700	18.5	0.9	5.11	18.5	18.5	18.5	11
1774902300	17.6	0.3	1.73	17.6	17.6	17.6	1
1774646700	17.3	0	0.00	17.3	17.3	17.3	0
1774560300	17.3	-1.1	-5.98	17.3	17.3	17.3	3
1774473900	18.399999	0.1	0.55	18.399999	18.399999	18.399999	2
1774387500	18.3	0.8	4.57	18.3	18.3	18.3	1
1774301100	17.5	0	0.00	17.5	17.5	17.5	0
1774041900	17.5	0.5	2.94	17.5	17.5	17.5	5
1773955500	17	0	0.00	17	17	17	0
1773869100	17	0	0.00	17	17	17	0
1773782700	17	-0.2	-1.16	17.2	17.2	17	201
1773696300	17.2	0.5	2.99	17.399999	17.399999	17.2	38
1773437100	16.7	-1	-5.65	16.7	16.7	16.7	95
1773350700	17.7	0	0.00	17.7	17.7	17.7	0
1773264300	17.7	0	0.00	17.7	17.7	17.7	0
1773177900	17.7	0.2	1.14	17.899999	17.899999	17.7	310
1773091500	17.5	-0.3	-1.69	17.5	17.5	17.5	25
1772832300	17.8	0	0.00	17.8	17.8	17.8	0