AMADA CO Ltd【AA2】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	-0.400001	-2.38095833333	16.8	17.399999	15.9	8	16.5	DE
4	-0.200001	-1.2048253012	16.6	17.399999	15.7	102	16.43990086	DE
12	3.599999	28.1249921875	12.8	17.399999	12.8	143	15.60325596	DE
26	5.799999	54.7169716981	10.6	17.399999	10.6	249	13.55188264	DE
52	6.9499991	73.5449647994	9.4499999	17.399999	9.4499999	272	12.2190019	DE
156	6.299999	62.3762277228	10.1	17.399999	7.4	267	11.09471164	DE
260	6.299999	62.3762277228	10.1	17.399999	7.4	267	11.09471164	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783715100	16.6	0.7	4.40	16.2	16.6	16.2	102
1783628700	15.9	-0.8	-4.79	15.9	15.9	15.9	12
1783542300	16.7	0	0.00	16.7	16.7	16.7	0
1783455900	16.7	-0.3	-1.76	16.7	16.7	16.7	1
1783369500	17	0.2	1.19	17.399999	17.399999	17	5
1783110300	16.8	0.3	1.82	16.8	16.8	16.8	15
1783023900	16.5	0	0.00	16.3	16.5	16.3	253
1782937500	16.5	0.8	5.10	16.899999	16.899999	16.5	182
1782851100	15.7	-0.5	-3.09	15.7	15.7	15.7	6
1782764700	16.2	0	0.00	16.2	16.2	16.2	0
1782505500	16.2	-0.5	-2.99	15.9	16.3	15.9	25
1782419100	16.7	0.3	1.83	16.399999	16.7	16.399999	13
1782332700	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1782246300	16.399999	-0.5	-2.96	16.6	16.6	16.1	817
1782159900	16.899999	0.3	1.81	16.899999	16.899999	16.899999	20
1781900700	16.6	0	0.00	16.6	16.6	16.6	0
1781814300	16.6	0	0.00	16.6	16.6	16.6	0
1781727900	16.6	-0.2	-1.19	16.899999	17	16.6	24
1781641500	16.8	0.4	2.44	16.8	16.8	16.8	1
1781555100	16.399999	1.3	8.61	16.6	16.8	16.399999	47
1781295900	15.1	0	0.00	15.1	15.1	15.1	0
1781209500	15.1	-0.5	-3.21	15.1	15.1	15.1	1019
1781123100	15.6	0	0.00	15.6	15.6	15.6	0
1781036700	15.6	0	0.00	15.6	15.6	15.6	0
1780950300	15.6	-0.7	-4.29	15.5	15.6	15.1	309
1780691100	16.3	0.5	3.16	16.2	17	16.1	628
1780604700	15.8	0	0.00	15.8	15.8	15.8	0
1780518300	15.8	0.5	3.27	16.2	16.2	15.8	109
1780431900	15.3	-1	-6.13	15.7	15.7	15.3	46
1780345500	16.3	0.2	1.24	16.3	16.399999	16.1	122
1780086300	16.1	0.1	0.63	16.399999	16.399999	16.1	55
1779999900	16	0	0.00	16	16	16	0
1779913500	16	0	0.00	16	16	16	2
1779827100	16	0.2	1.27	15.9	16	15.6	13
1779740700	15.8	0.8	5.33	15.8	15.8	15.8	38
1779481500	15	0.4	2.74	14.9	15	14.9	29
1779395100	14.6	0	0.00	14.6	14.6	14.3	20
1779308700	14.6	0.3	2.10	14.2	14.6	14.2	124
1779222300	14.3	-0.3	-2.05	14.3	14.3	14.3	5
1779135900	14.6	-0.8	-5.19	14.3	14.7	14.3	70
1778876700	15.4	-1	-6.10	15.5	15.6	15.4	367
1778790300	16.399999	0.5	3.14	16.1	16.399999	16.1	879
1778703900	15.9	0.1	0.63	16	16	15.9	17
1778617500	15.8	0	0.00	15.8	15.8	15.8	317
1778531100	15.8	-0.2	-1.25	15.9	15.9	15.6	37
1778271900	16	0.4	2.56	15.9	16	15.5	28
1778185500	15.6	1.1	7.59	15.7	15.9	15.2	91
1778099100	14.5	0.5	3.57	14.3	14.6	14.3	704
1778012700	14	-0.1	-0.71	14.4	14.4	14	12
1777926300	14.1	-0.4	-2.76	14.5	14.5	14.1	5
1777580700	14.5	0.8	5.84	14.3	14.5	14	5
1777494300	13.7	-0.1	-0.72	13.7	13.7	13.7	1
1777407900	13.8	-0.2	-1.43	14.2	14.2	13.8	21
1777321500	14	0.6	4.48	14.1	14.1	13.8	421
1777062300	13.4	-0.2	-1.47	13.7	13.7	13.4	11
1776975900	13.6	0.1	0.74	13.6	13.6	13.6	2
1776889500	13.5	0.3	2.27	13.5	13.5	13.2	26
1776803100	13.2	0	0.00	13.2	13.2	13.2	2
1776716700	13.2	-0.1	-0.75	13.4	13.5	13.2	10
1776457500	13.3	0	0.00	12.8	13.3	12.8	36
1776371100	13.3	-0.2	-1.48	13.5	13.5	13.3	42
1776284700	13.5	-0.1	-0.74	13.5	13.5	13.2	23
1776198300	13.6	0.2	1.49	13.5	13.6	13.3	31
1776111900	13.4	0.1	0.75	13.4	13.4	13.4	5