Acerinox【ACE1】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	-1.579999	-9.38799223933	16.829999	16.85	15.13	2418	16.0191686	DE
4	-0.66	-4.14833438089	15.91	17.48	15.13	2390	16.42854359	DE
12	2.94	23.8830219334	12.31	17.48	12.1	3951	14.38643103	DE
26	3.02	24.6933769419	12.23	17.48	11.35	8207	13.26123955	DE
52	4.34	39.7800183318	10.91	17.48	9.89	7529	12.30698187	DE
156	5.95	63.9784946237	9.3	17.48	8.365	5019	11.22332645	DE
260	5.95	63.9784946237	9.3	17.48	8.365	5019	11.22332645	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	15.52	-0.33	-2.08	15.71	15.71	15.49	1872
1782419100	15.85	0.11	0.70	15.86	16	15.74	4387
1782332700	15.74	-0.67	-4.08	16.46	16.55	15.74	991
1782246300	16.41	-0.3	-1.80	16.43	16.5	16.059999	4630
1782159900	16.71	-0.1	-0.59	16.829999	16.85	16.559999	208
1781900700	16.809999	-0.06	-0.36	16.75	16.829999	16.66	1023
1781814300	16.87	-0.33	-1.92	17.17	17.17	16.559999	3830
1781727900	17.2	0.53	3.18	16.85	17.38	16.64	4147
1781641500	16.67	-0.24	-1.42	16.91	17.05	16.67	911
1781555100	16.91	-0.17	-1.00	17.05	17.48	16.75	3476
1781295900	17.079999	0.33	1.97	16.8	17.11	16.649999	3718
1781209500	16.75	0.89	5.61	15.86	16.75	15.71	3816
1781123100	15.86	-0.3	-1.86	16.129999	16.129999	15.72	1265
1781036700	16.16	0.17	1.06	16.09	16.26	15.98	858
1780950300	15.99	-0.06	-0.37	15.88	16.129999	15.55	1549
1780691100	16.05	-0.34	-2.07	16.329999	16.379999	15.89	566
1780604700	16.39	0.36	2.25	16.12	16.489999	15.98	2365
1780518300	16.03	-0.08	-0.50	16	16.36	16	1555
1780431900	16.11	0.28	1.77	15.82	16.16	15.68	2320
1780345500	15.83	0.07	0.44	15.91	15.91	15.59	4312
1780086300	15.76	-0.27	-1.68	16.219999	16.219999	15.76	2249
1779999900	16.03	0.21	1.33	15.59	16.29	15.58	3178
1779913500	15.82	-0.03	-0.19	15.79	15.95	15.76	1517
1779827100	15.85	0.26	1.67	15.42	16.03	15.42	6704
1779740700	15.59	0.43	2.84	15.23	15.61	15.22	2564
1779481500	15.16	0.04	0.26	15.12	15.37	14.97	2310
1779395100	15.12	-0.02	-0.13	14.95	15.13	14.89	982
1779308700	15.14	0.76	5.29	14.3	15.14	14.3	2993
1779222300	14.38	-0.05	-0.35	14.49	14.62	14.3	1699
1779135900	14.43	-0.13	-0.89	14.29	14.7	14.29	3057
1778876700	14.56	-0.06	-0.41	14.49	14.65	14.41	68
1778790300	14.62	0.06	0.41	14.73	14.76	14.56	4391
1778703900	14.56	0.43	3.04	14.11	14.7	14.11	2171
1778617500	14.13	-0.26	-1.81	14.33	14.46	14.1	2847
1778531100	14.39	-0.11	-0.76	14.45	14.7	14.39	4467
1778271900	14.5	0.04	0.28	14.52	14.64	14.11	6917
1778185500	14.46	-0.7	-4.62	15.19	15.19	14.46	4488
1778099100	15.16	0.39	2.64	14.89	15.16	14.74	8999
1778012700	14.77	0.69	4.90	13.98	14.81	13.98	2426
1777926300	14.08	0.15	1.08	13.93	14.18	13.8	4560
1777580700	13.93	0.58	4.34	13.15	13.99	13.06	4749
1777494300	13.35	0.07	0.53	13.34	13.48	13.33	604
1777407900	13.28	0.11	0.84	13.15	13.35	13.15	1424
1777321500	13.17	0.03	0.23	13.23	13.45	13.12	4425
1777062300	13.14	-0.1	-0.76	13	13.27	13	220
1776975900	13.24	-0.13	-0.97	13.22	13.4	13.18	2867
1776889500	13.37	-0.13	-0.96	13.6	13.73	13.37	782
1776803100	13.5	-0.04	-0.30	13.54	13.73	13.5	827
1776716700	13.54	0.02	0.15	13.36	13.54	13.35	875
1776457500	13.52	0.54	4.16	13.13	13.61	12.98	3023
1776371100	12.98	-0.11	-0.84	13.28	13.3	12.98	399
1776284700	13.09	-0.31	-2.31	13.25	13.43	13.07	3807
1776198300	13.4	0.18	1.36	13.22	13.54	13.21	7250
1776111900	13.22	-0.05	-0.38	13.12	13.28	13.05	2852
1775852700	13.27	0	0.00	13.24	13.43	13.11	10757
1775766300	13.27	0.11	0.84	13.21	13.28	13.1	13093
1775679900	13.16	0.79	6.39	12.98	13.43	12.9	47056
1775593500	12.37	0.04	0.32	12.31	12.64	12.1	7775
1775161500	12.33	-0.3	-2.38	12.36	12.36	12.03	11151
1775075100	12.63	0.61	5.07	12.23	12.66	12.23	4951
1774988700	12.02	0.04	0.33	11.97	12.1	11.95	11465
1774902300	11.98	-0.28	-2.28	12.23	12.23	11.92	2510