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	1.18	8.09327846365	14.58	15.84	14.58	1036	15.43247297	DE
4	1.51	10.5964912281	14.25	15.84	14.125	672	14.8990456	DE
12	2.495	18.8088955899	13.265	15.84	12.885	1159	14.46407508	DE
26	2.52	19.0332326284	13.24	16.14	12.615	1160	14.58416448	DE
52	3.45	28.0259951259	12.31	16.14	11.455	1432	13.34783556	DE
156	4.88	44.8529411765	10.88	16.14	10.199999	1271	13.31894337	DE
260	4.88	44.8529411765	10.88	16.14	10.199999	1271	13.31894337	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
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
1775766300	14.545	-0.13	-0.89	14.61	14.615	14.36	5610
1775679900	14.675	1.26	9.39	14.345	14.675	14.285	4750
1775593500	13.415	-0.18	-1.32	13.995	13.995	13.4	3682
1775161500	13.595	-0.21	-1.52	13.475	13.595	13.41	654
1775075100	13.805	0.36	2.68	13.785	13.83	13.655	963
1774988700	13.445	0.34	2.56	13.21	13.445	13.085	486
1774902300	13.11	0.12	0.92	12.89	13.215	12.885	3053
1774646700	12.99	-0.21	-1.59	13.135	13.135	12.96	26
1774560300	13.2	-0.36	-2.65	13.265	13.265	13.2	237
1774473900	13.56	0.43	3.24	13.45	13.56	13.35	2501
1774387500	13.135	-0.38	-2.81	13.35	13.35	13.085	1827
1774301100	13.515	0.71	5.54	12.775	13.515	12.615	7946
1774041900	12.805	-0.36	-2.73	13.35	13.475	12.805	1414
1773955500	13.165	-0.69	-4.95	13.4	13.44	13.095	2900
1773869100	13.85	-0.06	-0.43	14.035	14.105	13.83	1054