Atlas Copco【ACO4】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	-0.33	-1.9801980198	16.665	16.84	15.95	4056	16.56939892	DE
4	0.03	0.183992640294	16.305	16.864999	15.565	4275	16.37619661	DE
12	0.385	2.41379310345	15.95	17.755	14.24	5468	16.10175746	DE
26	1.08	7.0796460177	15.255	18.68	14.24	6980	16.88883166	DE
52	1.955	13.59527121	14.38	18.68	12.8	7365	15.42405841	DE
156	3.67	28.9774970391	12.665	18.68	11.68	8135	15.42296501	DE
260	6.053	58.8698696752	10.282	18.68	9.891	8077	15.42296501	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
1781036700	16.53	-0.19	-1.11	16.84	16.84	16.42	1851
1780950300	16.715	0.54	3.31	16.165	16.84	16.16	4972
1780691100	16.18	-0.45	-2.68	16.78	16.78	15.95	3553
1780604700	16.625	-0.02	-0.12	16.665	16.785	16.6	811
1780518300	16.645	-0.09	-0.51	16.665	16.75	16.355	9093
1780431900	16.73	0.72	4.50	16.085	16.864999	16.085	3084
1780345500	16.01	-0.39	-2.38	16.465	16.475	15.855	2336
1780086300	16.399999	-0.1	-0.61	16.57	16.57	16.23	9169
1779999900	16.5	-0.27	-1.64	16.52	16.54	16.14	5880
1779913500	16.774999	0.25	1.54	16.565	16.86	16.565	5038
1779827100	16.52	-0.31	-1.81	16.845	16.845	16.5	4874
1779740700	16.825	0.45	2.72	16.579999	16.84	16.579999	1831
1779481500	16.379999	0.02	0.09	16.325	16.46	16.239999	2551
1779395100	16.364999	-0.01	-0.03	16.114999	16.364999	16.035	4673
1779308700	16.37	0.67	4.27	15.63	16.37	15.63	4161
1779222300	15.7	-0.21	-1.32	15.865	15.92	15.65	3448
1779135900	15.91	0.05	0.32	15.865	16.059999	15.565	2226
1778876700	15.86	-0.44	-2.70	16.335	16.335	15.645	5775
1778790300	16.3	0.19	1.18	16.149999	16.3	16.149999	2613
1778703900	16.11	-0.13	-0.80	16.305	16.329999	15.99	7566
1778617500	16.239999	-0.2	-1.22	16.45	16.45	16.12	2864
1778531100	16.44	-0.3	-1.76	16.649999	16.649999	16.375	2287
1778271900	16.735	-0.02	-0.09	16.745	16.745	16.524999	1863
1778185500	16.75	-0.38	-2.22	17.175	17.38	16.635	12555
1778099100	17.13	1.09	6.80	16.239999	17.215	16.239999	14165
1778012700	16.04	0.23	1.42	15.82	16.235	15.75	2909
1777926300	15.815	-0.58	-3.57	16.675	16.7	15.525	7381
1777580700	16.399999	0.47	2.95	15.865	16.64	15.6	8790
1777494300	15.93	-0.43	-2.60	16.16	16.16	15.855	3533
1777407900	16.355	-1.04	-6.01	17.21	17.21	16	8733
1777321500	17.399999	-0.02	-0.11	17.385	17.55	17.18	5398
1777062300	17.42	0.08	0.43	17.255	17.465	17.03	2107
1776975900	17.345	-0.08	-0.46	17.125	17.38	16.735	13368
1776889500	17.425	-0.05	-0.26	17.555	17.635	17.309999	2967
1776803100	17.47	-0.17	-0.94	17.59	17.69	17.39	1183
1776716700	17.635	-0.1	-0.56	17.445	17.635	17.43	1256
1776457500	17.735	0.79	4.66	16.965	17.755	16.965	3256
1776371100	16.945	0.13	0.74	17.03	17.05	16.85	5408
1776284700	16.82	-0.15	-0.85	16.835	17.145	16.785	1370
1776198300	16.965	0.24	1.43	16.71	16.98	16.71	2093
1776111900	16.725	0.18	1.09	16.3	16.725	16.225	1017
1775852700	16.545	0.07	0.42	16.41	16.82	16.405	3805
1775766300	16.475	0.11	0.64	16.399999	16.475	16.274999	1284
1775679900	16.37	1.17	7.70	16.055	16.559999	15.99	7273
1775593500	15.2	-0.39	-2.50	15.52	15.84	15	6279
1775161500	15.59	-0.01	-0.06	15.165	15.59	15.095	2719
1775075100	15.6	0.43	2.83	15.225	15.61	15.225	23066
1774988700	15.17	0.49	3.34	14.845	15.49	14.71	11739
1774902300	14.68	0.16	1.10	14.635	14.895	14.61	2008
1774646700	14.52	-0.5	-3.33	15.135	15.135	14.52	5740
1774560300	15.02	-0.19	-1.22	15.01	15.075	14.865	5832
1774473900	15.205	0.34	2.25	15.065	15.31	15.05	3554
1774387500	14.87	-0.17	-1.13	14.9	14.9	14.66	3316
1774301100	15.04	0.5	3.47	14.525	15.28	14.24	18285
1774041900	14.535	-0.29	-1.96	14.845	15.075	14.24	8627
1773955500	14.825	-0.88	-5.57	15.605	15.73	14.7	7362
1773869100	15.7	-0.06	-0.38	15.95	16.245	15.7	10788
1773782700	15.76	-0.31	-1.93	15.955	15.985	15.66	12086
1773696300	16.07	0.29	1.84	16.225	16.225	15.61	5954
1773437100	15.78	-0.48	-2.95	16.245	16.245	15.775	4611
1773350700	16.26	-0.42	-2.49	16.469999	16.495	16.079999	10803
1773264300	16.675	-0.16	-0.95	16.864999	16.864999	16.485	4159
1773177900	16.835	0.37	2.22	16.425	16.96	16.37	4562