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	0.25	1.45475714022	17.184999	17.98	17.09	4928	17.46367638	DE
4	0.769999	4.6204560456	16.665	17.98	15.95	4155	17.22789519	DE
12	1.379999	8.59544690128	16.055	17.98	15.525	4495	16.80253506	DE
26	1.929999	12.4475910996	15.505	18.68	14.24	6987	17.00635667	DE
52	3.589999	25.9299313832	13.845	18.68	12.8	6664	15.71414111	DE
156	4.769999	37.6628424793	12.665	18.68	11.68	8103	15.42255663	DE
260	7.152999	69.5681676717	10.282	18.68	9.891	8047	15.42255663	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
1782851100	17.895	0.53	3.05	17.39	17.98	17.39	4838
1782764700	17.364999	0.25	1.49	17.16	17.364999	17.09	3984
1782505500	17.11	-0.56	-3.14	17.399999	17.495	17.11	3162
1782419100	17.665	0.51	2.97	17.34	17.745	17.34	6532
1782332700	17.155	-0.12	-0.69	17.184999	17.265	17.1	6124
1782246300	17.274999	-0.54	-3.03	17.385	17.395	17.16	4938
1782159900	17.815	0.15	0.85	17.77	17.845	17.6	4731
1781900700	17.665	-0.23	-1.31	17.595	17.86	17.595	2544
1781814300	17.899999	0.15	0.85	17.86	17.934999	17.75	2106
1781727900	17.75	0.07	0.42	17.75	17.875	17.739999	1114
1781641500	17.675	0.44	2.52	17.315	17.805	17.315	10902
1781555100	17.239999	0.09	0.55	17.635	17.7	17.235	3605
1781295900	17.145	0.3	1.78	16.899999	17.21	16.899999	3728
1781209500	16.845	0.52	3.19	16.35	16.845	16.35	1700
1781123100	16.325	-0.21	-1.24	16.565	16.7	16.27	2805
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