Antin Infrastructure Partners【8ZU】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	-0.2600001	-2.6530622449	9.8	9.91	9.38	1118	9.69384794	DE
4	-0.2600001	-2.6530622449	9.8	10.18	9.38	544	9.7831574	DE
12	-0.0200001	-0.209206066946	9.56	11.5	9.09	353	9.99999833	DE
26	-0.7800001	-7.55814050388	10.32	11.56	8.93	727	10.38853874	DE
52	-1.4400001	-13.1147550091	10.98	12.98	8.93	617	10.66987455	DE
156	-3.6600001	-27.7272734848	13.2	17.19	8.93	442	10.90573599	DE
260	-3.6600001	-27.7272734848	13.2	17.19	8.93	442	10.90573599	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
1780604700	9.48	0.02	0.21	9.41	9.51	9.41	434
1780518300	9.46	-0.01	-0.11	9.4499999	9.48	9.38	1563
1780431900	9.47	-0.2	-2.07	9.57	9.57	9.41	544
1780345500	9.67	-0.24	-2.42	9.7799999	9.7799999	9.67	329
1780086300	9.91	0.11	1.12	9.8	9.91	9.75	2720
1779999900	9.8	-0.04	-0.41	9.9	9.9	9.8	445
1779913500	9.84	0.05	0.51	9.94	9.94	9.82	579
1779827100	9.7899999	-0.05	-0.51	9.7899999	9.7899999	9.7899999	500
1779740700	9.84	0.19	1.97	9.85	9.88	9.7799999	16
1779481500	9.65	-0.06	-0.62	9.75	9.75	9.65	414
1779395100	9.71	0	0.00	9.71	9.71	9.71	1
1779308700	9.71	-0.04	-0.41	9.67	9.71	9.59	28
1779222300	9.75	-0.09	-0.91	9.88	9.91	9.75	1056
1779135900	9.84	-0.18	-1.80	9.97	9.98	9.84	29
1778876700	10.02	0.07	0.70	10.02	10.02	10.02	1000
1778790300	9.9499999	-0.17	-1.68	9.88	9.9499999	9.88	7
1778703900	10.119999	0.28	2.85	10.119999	10.14	10.119999	623
1778617500	9.84	-0.34	-3.34	9.9	9.9	9.84	292
1778531100	10.18	0.38	3.88	9.97	10.18	9.89	199
1778271900	9.8	-0.2	-2.00	9.8	9.8	9.8	100
1778185500	10	-0.62	-5.84	10.14	10.14	10	55
1778099100	10.619999	0.02	0.19	10.619999	10.619999	10.619999	1
1778012700	10.6	-0.1	-0.93	10.78	10.78	10.58	80
1777926300	10.699999	0.1	0.94	10.6	10.9	10.6	12
1777580700	10.6	0	0.00	10.6	10.6	10.6	0
1777494300	10.6	-0.06	-0.56	10.699999	10.72	10.6	4
1777407900	10.66	0.16	1.52	10.5	10.66	10.5	192
1777321500	10.5	-0.18	-1.69	10.64	10.64	10.5	512
1777062300	10.68	-0.22	-2.02	10.9	10.9	10.68	60
1776975900	10.9	-0.24	-2.15	11.02	11.1	10.9	56
1776889500	11.14	-0.02	-0.18	11.1	11.14	11.1	6
1776803100	11.16	-0.12	-1.06	11.16	11.16	11.16	250
1776716700	11.28	-0.22	-1.91	11.24	11.28	11.24	485
1776457500	11.5	0.46	4.17	11.14	11.5	11.14	198
1776371100	11.04	0.1	0.91	11.06	11.1	11	96
1776284700	10.94	0.32	3.01	10.94	10.94	10.94	50
1776198300	10.619999	0.16	1.53	10.619999	10.619999	10.619999	161
1776111900	10.46	0.08	0.77	10.26	10.46	10.26	113
1775852700	10.38	-0.34	-3.17	10.34	10.48	10.34	316
1775766300	10.72	0	0.00	10.72	10.72	10.72	0
1775679900	10.72	0.26	2.49	10.699999	10.72	10.699999	3
1775593500	10.46	-0.22	-2.06	10.66	10.66	10.36	69
1775161500	10.68	0.34	3.29	10.26	10.68	10.26	874
1775075100	10.34	0	0.00	10.44	10.44	10.34	605
1774988700	10.34	0.52	5.30	10.14	10.34	10.06	172
1774905900	9.82	0	0.00	9.82	9.82	9.82	0
1774646700	9.82	-0.09	-0.91	9.92	9.92	9.82	13
1774560300	9.91	-0.01	-0.10	9.89	9.91	9.89	3
1774473900	9.92	0.24	2.48	10	10	9.92	5
1774387500	9.68	-0.11	-1.12	9.88	9.89	9.68	36
1774301100	9.7899999	0.26	2.73	9.3699999	9.92	9.3	366
1774041900	9.5299999	-0.51	-5.08	9.97	9.97	9.5299999	870
1773955500	10.039999	-0.06	-0.59	9.92	10.039999	9.9	831
1773869100	10.1	0.15	1.51	10.06	10.1	10.02	821
1773782700	9.9499999	0.46	4.85	9.71	9.9499999	9.6	312
1773696300	9.49	0.22	2.37	9.3699999	9.52	9.3699999	553
1773437100	9.27	-0.34	-3.54	9.56	9.56	9.09	24
1773350700	9.61	0.07	0.73	9.27	9.74	9.27	1136
1773264300	9.5399999	0.14	1.49	9.5	9.5399999	9.42	783
1773177900	9.4	0.11	1.18	9.2799999	9.4	9.1999999	1165
1773091500	9.2899999	0.03	0.32	8.96	9.2899999	8.93	1146
1772832300	9.26	-0.06	-0.64	9.35	9.39	9.26	756
1772745900	9.32	-0.03	-0.32	9.27	9.35	9.27	1535