ACM Research Inc【813】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	0.699999	0.922264822134	75.9	80.8	69.599999	1681	74.93533587	DE
4	28.599999	59.58333125	48	80.8	44.6	1831	60.29966942	DE
12	35.87	88.0677654817	40.729999	80.8	32.2	1298	50.76808794	DE
26	47.159999	160.190213995	29.44	80.8	28.48	1711	45.41826979	DE
52	55.939999	270.764757986	20.66	80.8	19.745	1926	35.6096437	DE
156	60.639999	379.949868421	15.96	80.8	11.84	1760	26.05382564	DE
260	60.639999	379.949868421	15.96	80.8	11.84	1760	26.05382564	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	76.8	-1.8	-2.29	79.4	80.599999	76.7	939
1780431900	78.599999	8.2	11.65	69.599999	78.9	69.599999	1457
1780345500	70.4	-3.2	-4.35	74.099999	74.9	69.9	3454
1780086300	73.599999	-6.1	-7.65	80.8	80.8	73.599999	590
1779999900	79.7	4.1	5.42	75.9	80.5	74.099999	1965
1779913500	75.599999	2.6	3.56	74.8	77.5	73.4	1052
1779827100	73	7.4	11.28	69.9	73	68	1048
1779740700	65.599999	2.1	3.31	63.8	66.3	63	241
1779481500	63.5	1.9	3.08	61.5	65.8	61.3	639
1779395100	61.6	0.1	0.16	61.9	63.5	60.7	1335
1779308700	61.5	2.9	4.95	58.3	61.5	58.3	1708
1779222300	58.6	5.8	10.98	53.9	59	53.7	817
1779135900	52.8	-1.8	-3.30	53.9	56.4	52.8	1438
1778876700	54.6	-0.3	-0.55	53.8	55.2	51.5	1377
1778790300	54.9	-1.4	-2.49	56.3	56.3	53.4	549
1778703900	56.3	4.7	9.11	54.4	56.8	54.4	1978
1778617500	51.6	-2.2	-4.09	54.6	54.6	50.6	3482
1778531100	53.8	3	5.91	51.1	55.5	50.5	6492
1778271900	50.8	-0.4	-0.78	50.8	52.4	49.2	2699
1778185500	51.2	5	10.82	48	54.1	44.6	3352
1778099100	46.2	0.65	1.43	45.35	47.05	44.6	1441
1778012700	45.55	2.15	4.95	43.65	46.2	43.65	453
1777926300	43.4	-0.75	-1.70	44.8	45.4	43.4	816
1777580700	44.15	0.55	1.26	43.8	44.45	43.7	627
1777494300	43.6	2.55	6.21	42.6	43.6	42.6	112
1777407900	41.049999	-3.8	-8.47	45.65	45.65	41.049999	1336
1777321500	44.85	-3.5	-7.24	48.05	48.9	44.05	1375
1777062300	48.35	1.25	2.65	47.45	48.7	46.7	2296
1776975900	47.1	1.3	2.84	47.6	48.2	47	517
1776889500	45.8	1.45	3.27	44.15	46.1	43.65	2305
1776803100	44.35	2.4	5.72	42.549999	44.35	42.549999	658
1776716700	41.95	-1.3	-3.01	41.299999	42.7	40.799999	4259
1776457500	43.25	2.55	6.27	40.95	44.25	40.45	678
1776371100	40.7	-0.5	-1.21	42.2	42.549999	40.15	2403
1776284700	41.2	-2	-4.63	43.45	43.45	40.65	1909
1776198300	43.2	0.5	1.17	41.9	43.2	41.9	998
1776111900	42.7	1.05	2.52	41	42.7	41	736
1775852700	41.65	1.65	4.13	39.85	41.65	39.85	1289
1775766300	40	0.7	1.78	39.95	40	39.45	264
1775679900	39.299999	3.45	9.62	38.35	40.6	38.35	1036
1775593500	35.85	1.05	3.02	35.9	36.35	35.25	285
1775161500	34.799999	0.49	1.43	34.46	35.17	33	518
1775075100	34.31	0.59	1.75	34.39	35.369999	34.31	1152
1774988700	33.72	0.52	1.57	33.89	34.07	32.2	2269
1774902300	33.2	-1.75	-5.01	34.64	35.15	33.2	302
1774646700	34.95	-1.55	-4.25	36	36.11	34.95	941
1774560300	36.5	-3.5	-8.75	39.51	39.51	36.5	377
1774473900	40	0.3	0.76	39.799999	40.33	39.799999	847
1774387500	39.7	0.65	1.66	38.9	39.7	38.31	503
1774301100	39.049999	1.53	4.08	37.229999	39.99	36	873
1774041900	37.52	-2.55	-6.36	40.07	40.33	37.52	389
1773955500	40.07	-0.98	-2.39	40.93	41.03	38.29	847
1773869100	41.049999	0.07	0.17	41.159999	41.78	41.049999	1215
1773782700	40.979999	-0.25	-0.61	41.39	42	40.979999	308
1773696300	41.229999	0.46	1.13	40.619999	41.92	40.42	562
1773437100	40.77	1.16	2.93	39.58	41.299999	39.549999	376
1773350700	39.61	-1.52	-3.70	40.729999	41.04	39.61	83
1773264300	41.13	-1.45	-3.41	41.84	41.84	41.13	185
1773177900	42.58	2.55	6.37	40.39	43.2	40.04	977
1773091500	40.03	0.26	0.65	38.35	40.29	37.28	1218
1772832300	39.77	-1.59	-3.84	41.96	41.96	39.2	3806
1772745900	41.36	-3.79	-8.39	44.82	45.26	40.32	1028
1772659500	45.15	0.75	1.69	44.29	45.69	43.88	837