Ardmore Shipping Corp【A61】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	-1.4	-9.98573466476	14.02	14.02	12.41	91	13.08773723	DE
4	-1.73	-12.0557491289	14.35	15.21	12.41	156	14.29418159	DE
12	-0.41	-3.1465848043	13.03	17.079999	12.41	342	15.26778712	DE
26	3.784	42.8248076053	8.836	17.079999	8.836	429	13.4125889	DE
52	3.892	44.5921173236	8.728	17.079999	8.484	809	10.69684042	DE
156	0.98	8.41924398625	11.64	21.68	7.656	594	12.16399485	DE
260	0.98	8.41924398625	11.64	21.68	7.656	594	12.16399485	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
1782937500	12.41	-0.9	-6.76	12.41	12.41	12.41	115
1782851100	13.31	0	0.00	13.31	13.31	13.31	0
1782764700	13.31	-0.71	-5.06	13.31	13.31	13.31	99
1782505500	14.02	-1.19	-7.82	14.02	14.02	14.02	60
1782419100	15.21	0	0.00	15.21	15.21	15.21	0
1782332700	15.21	0	0.00	15.21	15.21	15.21	0
1782246300	15.21	0	0.00	15.21	15.21	15.21	0
1782159900	15.21	0.6	4.11	14.97	15.21	14.97	307
1781900700	14.61	0	0.00	14.61	14.61	14.61	0
1781814300	14.61	0	0.00	14.61	14.61	14.61	0
1781727900	14.61	0.36	2.53	14.61	14.61	14.61	35
1781641500	14.25	-0.23	-1.59	14.25	14.25	14.25	250
1781555100	14.48	0.36	2.55	14.48	14.48	14.48	236
1781295900	14.12	-0.3	-2.08	14.12	14.12	14.12	75
1781209500	14.42	0.08	0.56	14.42	14.42	14.42	11
1781123100	14.34	0	0.00	14.34	14.34	14.34	0
1781036700	14.34	0	0.00	14.34	14.34	14.34	0
1780950300	14.34	0.22	1.56	14.35	14.35	14.34	376
1780691100	14.12	0	0.00	14.12	14.12	14.12	0
1780604700	14.12	0	0.00	14.12	14.12	14.12	0
1780518300	14.12	0	0.00	14.12	14.12	14.12	0
1780431900	14.12	-0.38	-2.62	14.12	14.12	14.12	6
1780345500	14.5	0	0.00	14.5	14.5	14.5	0
1780086300	14.5	0	0.00	14.5	14.5	14.5	0
1779999900	14.5	-0.64	-4.23	15.27	15.27	14.5	645
1779913500	15.14	-1.26	-7.68	15.49	15.49	15.14	967
1779827100	16.399999	0.08	0.49	16.399999	16.399999	16.399999	70
1779740700	16.32	0	0.00	16.32	16.32	16.32	0
1779481500	16.32	-0.56	-3.32	16.88	16.88	16.04	150
1779395100	16.88	0.39	2.37	16.88	16.88	16.88	20
1779308700	16.489999	-0.59	-3.45	16.39	16.489999	16.26	662
1779222300	17.079999	0	0.00	17.079999	17.079999	17.079999	0
1779135900	17.079999	0.87	5.37	16.27	17.079999	16.27	650
1778876700	16.21	0.34	2.14	16.19	16.21	16.19	490
1778790300	15.87	-0.26	-1.61	15.87	15.87	15.87	86
1778703900	16.129999	-0.11	-0.68	16.129999	16.129999	16.129999	35
1778617500	16.239999	0.03	0.19	16.239999	16.239999	16.239999	637
1778531100	16.21	-0.32	-1.94	16.7	16.7	16.21	165
1778271900	16.53	0.38	2.35	16.14	16.53	16.14	309
1778185500	16.149999	0.26	1.64	16.149999	16.149999	16.149999	30
1778099100	15.89	0.16	1.02	16.05	16.149999	15.89	2151
1778012700	15.73	0.1	0.64	16.02	16.02	15.73	1449
1777926300	15.63	0.62	4.13	15.32	15.63	15.32	83
1777580700	15.01	0.43	2.95	15.04	15.04	15.01	686
1777494300	14.58	0	0.00	14.58	14.58	14.58	0
1777407900	14.58	0	0.00	14.58	14.58	14.58	0
1777321500	14.58	0.67	4.82	14.17	14.58	14.17	113
1777062300	13.91	-0.07	-0.50	13.91	13.91	13.91	260
1776975900	13.98	0.05	0.36	14.14	14.14	13.98	230
1776889500	13.93	0.46	3.41	13.93	13.93	13.93	30
1776803100	13.47	0	0.00	13.47	13.47	13.47	0
1776716700	13.47	0	0.00	13.47	13.47	13.47	0
1776457500	13.47	0.36	2.75	13.47	13.47	13.47	674
1776371100	13.11	0	0.00	13.11	13.11	13.11	0
1776284700	13.11	0.05	0.38	13.11	13.11	13.11	383
1776198300	13.06	-0.39	-2.90	13.29	13.29	13.06	189
1776111900	13.45	0.42	3.22	13.45	13.45	13.45	185
1775852700	13.03	0.31	2.44	13.03	13.03	13.03	65
1775766300	12.72	0	0.00	12.72	12.72	12.72	0
1775679900	12.72	-0.61	-4.58	13.27	13.27	12.72	220
1775593500	13.33	-0.36	-2.63	13.72	13.72	13.33	612
1775161500	13.69	0.6	4.62	13.32	13.69	13.32	290