Atlas Copco AB【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	-0.65	-4.08291457286	15.92	15.92	14.61	13065	15.25183911	DE
4	-0.905	-5.59505409583	16.175	17.295	14.61	13438	15.87631909	DE
12	0.14	0.925313945803	15.13	17.295	14.61	10313	16.08787075	DE
26	-1.965	-11.4012184508	17.235	17.505	14.585	9409	15.8128212	DE
52	-0.235	-1.51564011609	15.505	18.53	14.505	8470	16.14845086	DE
156	4.988	48.5119626532	10.282	18.53	9.891	7872	15.67135148	DE
260	4.988	48.5119626532	10.282	18.53	9.891	7872	15.67135148	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
1743539220	14.87	0.08	0.57	14.81	14.965	14.74	10910
1743452820	14.785	-0.41	-2.67	15.245	15.245	14.61	9549
1743197220	15.19	-0.28	-1.78	15.395	15.395	15.1	11359
1743110820	15.465	-0.18	-1.15	15.635	15.635	15.155	21375
1743024420	15.645	-0.27	-1.70	15.92	15.92	15.38	12132
1742938020	15.915	0.3	1.89	15.62	15.915	15.25	11544
1742851620	15.62	0.33	2.16	15.58	15.62	15.15	22991
1742592420	15.29	-0.54	-3.38	15.64	15.64	15.195	14223
1742506020	15.825	0.02	0.16	15.755	15.825	15.525	9701
1742419620	15.8	-0.09	-0.57	15.865	15.865	15.66	11372
1742333220	15.89	-0.36	-2.19	16.14	16.19	15.72	20266
1742246820	16.245	0.03	0.19	16.475	16.575	16	18263
1741987620	16.215	0.41	2.63	15.86	16.239999	15.835	5390
1741901220	15.8	-0.34	-2.11	16.114999	16.114999	15.8	5301
1741814820	16.14	0.05	0.31	16.105	16.28	16.015	5280
1741728420	16.09	0.09	0.56	16.165	16.46	15.955	10880
1741642020	16	-1	-5.85	16.96	17.065	16	28511
1741382820	16.995	0.14	0.80	16.78	17.295	16.379999	14954
1741296420	16.86	0.12	0.72	16.96	16.96	16.379999	17935
1741210020	16.739999	0.58	3.59	16.175	16.835	16.175	6831
1741123620	16.16	-0.02	-0.09	16.34	16.34	15.75	8954
1741037220	16.175	-0.2	-1.22	16.545	16.545	16.175	7523
1740778020	16.375	0.08	0.49	16.145	16.454999	16.07	13768
1740691620	16.295	-0.28	-1.66	16.6	16.6	16.239999	1039
1740605220	16.57	0.09	0.52	16.555	16.71	16.43	18086
1740518820	16.485	0.15	0.89	16.385	16.485	16.245	2463
1740432420	16.34	-0.19	-1.15	16.719999	16.719999	16.305	10760
1740173220	16.53	-0.28	-1.64	16.84	16.875	16.53	1733
1740086820	16.805	0.25	1.54	16.579999	16.835	16.579999	3529
1740000420	16.55	-0.49	-2.85	16.945	16.98	16.504999	18641
1739914020	17.035	0.25	1.52	16.78	17.059999	16.675	9655
1739827620	16.78	0.13	0.75	16.665	16.78	16.625	11967
1739568420	16.655	-0.06	-0.33	16.809999	16.88	16.649999	7915
1739482020	16.71	0.13	0.75	16.64	16.89	16.51	6579
1739395620	16.585	0.12	0.70	16.504999	16.585	16.34	6440
1739309220	16.469999	-0.07	-0.39	16.425	16.48	16.28	12696
1739222820	16.535	0.31	1.91	16.26	16.535	16.239999	6757
1738963620	16.225	-0.26	-1.55	16.51	16.515	16.219999	24922
1738877220	16.48	0.18	1.07	16.35	16.51	16.225	4283
1738790820	16.305	0.06	0.37	16.094999	16.379999	16.085	10917
1738704420	16.245	0.32	2.01	15.97	16.245	15.83	7910
1738618020	15.925	-0.27	-1.67	15.8	16.035	15.72	5194
1738358820	16.195	0.16	0.97	16.07	16.285	16.07	10387
1738272420	16.04	0.09	0.56	16	16.17	15.975	4796
1738186020	15.95	0.19	1.21	15.89	16	15.76	7867
1738099620	15.76	-0.49	-3.02	16.285	16.934999	15.605	7515
1738013220	16.25	-0.48	-2.84	16.629999	16.629999	15.82	6857
1737754020	16.725	0.12	0.69	16.57	16.84	16.57	13056
1737667620	16.61	0.13	0.82	16.375	16.614999	16.375	9093
1737581220	16.475	0.27	1.63	16.379999	16.52	16.375	5464
1737494820	16.21	0	0.00	16.195	16.265	16.125	12735
1737408420	16.21	-0.04	-0.22	16.184999	16.254999	16.135	6081
1737149220	16.245	0.4	2.49	15.94	16.29	15.94	12058
1737062820	15.85	0.25	1.60	15.76	16	15.75	7870
1736976420	15.6	0.33	2.16	15.345	15.7	15.345	1716
1736890020	15.27	-0.09	-0.59	15.29	15.38	15.255	11303
1736803620	15.36	0.04	0.26	15.27	15.36	14.93	4528
1736544420	15.32	-0.07	-0.45	15.4	15.56	15.305	15322
1736458020	15.39	0.07	0.46	15.39	15.85	15.365	3429
1736371620	15.32	0.15	0.96	15.13	15.425	15.13	8197
1736285220	15.175	0.08	0.50	14.91	15.4	14.91	14422
1736198820	15.1	0.16	1.07	15.4	16	15	18793
1735939620	14.94	0.07	0.47	15.02	15.055	14.94	15467
1735853220	14.87	0.21	1.43	14.91	15.15	14.635	16811