Atlas Copco B【ACO5】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	-0.38	-2.45636716225	15.47	15.695	14.66	290	15.1263292	DE
4	0.295	1.99391686381	14.795	15.84	14.66	647	15.37224207	DE
12	0.095	0.633544514838	14.995	15.84	13.765	813	14.73111588	DE
26	0.015	0.0995024875622	15.075	16.14	12.615	1114	14.65828146	DE
52	2.45	19.3829113924	12.64	16.14	11.455	1337	13.51012224	DE
156	4.21	38.6948529412	10.88	16.14	10.199999	1262	13.31987707	DE
260	4.21	38.6948529412	10.88	16.14	10.199999	1262	13.31987707	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
1783628700	14.955	0.15	0.98	15.04	15.04	14.905	195
1783542300	14.81	-0.38	-2.50	15.03	15.03	14.66	525
1783455900	15.19	-0.33	-2.13	15.285	15.285	15.19	387
1783369500	15.52	-0.18	-1.12	15.685	15.685	15.37	122
1783110300	15.695	0.48	3.12	15.47	15.695	15.47	223
1783023900	15.22	-0.17	-1.10	15.505	15.505	15.2	1625
1782937500	15.39	-0.07	-0.42	15.41	15.51	15.295	104
1782851100	15.455	0.29	1.88	15.32	15.465	15.32	104
1782764700	15.17	0.09	0.60	15.16	15.195	15.16	165
1782505500	15.08	-0.45	-2.90	15.355	15.355	15.005	631
1782419100	15.53	0.32	2.14	15.43	15.53	15.365	1521
1782332700	15.205	0.05	0.33	15.35	15.35	15	1449
1782246300	15.155	-0.47	-3.01	15.635	15.635	15.155	10
1782159900	15.625	-0.08	-0.51	15.575	15.715	15.5	649
1781900700	15.705	0.02	0.13	15.655	15.71	15.595	17
1781814300	15.685	-0.08	-0.48	15.695	15.84	15.67	393
1781727900	15.76	0.12	0.77	15.66	15.8	15.66	1237
1781641500	15.64	0.36	2.32	15.41	15.64	15.405	1302
1781555100	15.285	0.28	1.83	15.425	15.61	15.27	1884
1781295900	15.01	0.21	1.42	14.795	15.19	14.795	387
1781209500	14.8	0.24	1.61	14.58	14.8	14.58	370
1781123100	14.565	-0.15	-0.99	14.785	14.785	14.565	106
1781036700	14.71	-0.12	-0.78	14.835	14.86	14.615	505
1780950300	14.825	0.24	1.68	14.375	14.825	14.375	169
1780691100	14.58	-0.28	-1.85	14.76	14.76	14.545	406
1780604700	14.855	0.05	0.37	14.895	15	14.825	1323
1780518300	14.8	-0.17	-1.14	14.8	14.8	14.8	3
1780431900	14.97	0.73	5.13	14.6	14.97	14.6	486
1780345500	14.24	-0.22	-1.52	14.605	14.605	14.125	2619
1780086300	14.46	0.07	0.49	14.455	14.485	14.455	38
1779999900	14.39	-0.37	-2.47	14.33	14.39	14.295	408
1779913500	14.755	0.18	1.20	14.895	14.895	14.605	1034
1779827100	14.58	-0.28	-1.85	14.765	14.765	14.575	26
1779740700	14.855	0.47	3.27	14.605	14.92	14.605	461
1779481500	14.385	-0.05	-0.35	14.565	14.57	14.245	462
1779395100	14.435	0.22	1.51	14.25	14.435	14.25	217
1779308700	14.22	0.23	1.61	13.94	14.22	13.94	36
1779222300	13.995	-0.04	-0.25	14.175	14.175	13.855	3063
1779135900	14.03	-0.04	-0.25	13.785	14.125	13.765	638
1778876700	14.065	-0.35	-2.39	14.28	14.335	13.89	1853
1778790300	14.41	0.13	0.88	14.485	14.535	14.38	755
1778703900	14.285	-0.05	-0.31	14.255	14.305	14.145	6287
1778617500	14.33	-0.34	-2.28	14.46	14.59	14.135	320
1778531100	14.665	-0.05	-0.31	14.69	14.69	14.445	277
1778271900	14.71	-0.21	-1.41	14.915	14.915	14.58	212
1778185500	14.92	-0.12	-0.76	15.065	15.325	14.865	346
1778099100	15.035	0.94	6.63	14.645	15.18	14.645	342
1778012700	14.1	0.17	1.22	13.96	14.1	13.96	452
1777926300	13.93	-0.58	-4.00	14.59	14.59	13.79	542
1777580700	14.51	0.39	2.73	13.995	14.51	13.865	3365
1777494300	14.125	-0.3	-2.05	14.225	14.275	14.05	772
1777407900	14.42	-0.72	-4.76	15.055	15.055	14.225	2845
1777321500	15.14	-0.07	-0.46	15.38	15.425	15.125	875
1777062300	15.21	0.03	0.20	15.33	15.33	15.21	2
1776975900	15.18	-0.12	-0.75	15.155	15.2	15.135	43
1776889500	15.295	-0.09	-0.55	15.355	15.385	15.115	740
1776803100	15.38	-0.04	-0.26	15.43	15.575	15.38	1140
1776716700	15.42	-0.21	-1.31	15.485	15.505	15.41	48
1776457500	15.625	0.6	3.96	14.995	15.65	14.995	1446
1776371100	15.03	0	0.03	15	15.03	14.9	1817
1776284700	15.025	0.18	1.18	14.95	15.09	14.95	746
1776198300	14.85	0.04	0.30	14.65	14.965	14.65	1877
1776111900	14.805	0.21	1.44	14.415	14.805	14.415	650
1775852700	14.595	0.05	0.34	14.49	14.76	14.49	1646