Akamai Tech【AK3】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	6.52	5.30081300813	123	141.56	122.1	1658	135.55238251	DE
4	4.48	3.58285348688	125.04	141.56	113.12	3110	128.93882946	DE
12	37.95	41.44370427	91.57	141.56	75.01	1829	113.76135924	DE
26	55.63	75.2875896603	73.89	141.56	71.14	1209	104.85136262	DE
52	62.060001	91.9952592943	67.459999	141.56	60.41	901	92.05072809	DE
156	42.75	49.2681802466	86.77	141.56	60.01	669	92.34570058	DE
260	34.96	36.9712351946	94.56	141.56	60.01	455	92.43660026	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	130.4	-7.74	-5.60	134	136.97998	128.08	2918
1780604700	138.13999	-1.56	-1.12	132.96	138.16	132.96	2378
1780518300	139.69999	1.02	0.74	138.66	141.56	134.24	1285
1780431900	138.68	5.34	4.00	132.69999	140.56	130.18	1337
1780345500	133.34	5.68	4.45	129.18	134.19999	129.08	1815
1780086300	127.66	4.46	3.62	123	128.44	122.1	1476
1779999900	123.2	-1.1	-0.88	123.9	125.52	122.46	1088
1779913500	124.3	-4.06	-3.16	128.06	128.5	121.9	984
1779827100	128.36	-0.64	-0.50	128	128.91999	124.2	2896
1779740700	129	2.1	1.65	127.66	129.97998	127.26	1154
1779481500	126.9	0.74	0.59	127	127.66	125.86	2703
1779395100	126.16	5	4.13	124.22	126.5	123.2	5208
1779308700	121.16	-5.28	-4.18	122.46	123.5	119.22	1500
1779222300	126.44	-2.06	-1.60	126.8	126.8	121.76	2133
1779135900	128.5	-1.54	-1.18	131	132.72	127.36	3915
1778876700	130.04	-2.26	-1.71	133.82	133.82	127.84	10915
1778790300	132.3	-5.68	-4.12	137.02	138.69999	132	963
1778703900	137.97998	13.8	11.11	127.48	141	127.48	2268
1778617500	124.18	-5.82	-4.48	130.96	131.16	123.46	2457
1778531100	130	5.04	4.03	126.02	132.54	123.02	6895
1778271900	124.96	27.32	27.98	125.04	128.5	113.12	8823
1778185500	97.64	-5.24	-5.09	98.54	99.63	95.22	2546
1778099100	102.88	2.04	2.02	100.92	102.88	99.42	2151
1778012700	100.84	10.72	11.90	90.15	100.84	90.15	1018
1777926300	90.12	2.35	2.68	88.99	91.59	88.14	1432
1777580700	87.77	2.38	2.79	84.67	87.77	84.67	1086
1777494300	85.39	3.53	4.31	82.16	85.62	80.849999	547
1777407900	81.86	0.64	0.79	82.349999	82.349999	81.39	617
1777321500	81.22	-1.01	-1.23	81.23	81.9	79.569999	332
1777062300	82.23	0.49	0.60	83.04	83.44	81.92	541
1776975900	81.739999	-1.1	-1.33	82.349999	82.349999	80.25	440
1776889500	82.84	-0.73	-0.87	84.33	85.09	82.84	1067
1776803100	83.569999	1.09	1.32	82.66	84.25	81.84	1302
1776716700	82.48	1.48	1.83	81.39	83.31	80.29	577
1776457500	81	-0.64	-0.78	82.84	82.9	81	761
1776371100	81.64	4.52	5.86	77.13	82.08	76.95	996
1776284700	77.12	1.12	1.47	75.01	78.8	75.01	1173
1776198300	76	-5.62	-6.89	81.17	81.349999	75.47	1869
1776111900	81.62	3.9	5.02	77.88	83.29	77.37	1230
1775852700	77.72	-14.49	-15.71	94.13	94.52	77.33	4027
1775766300	92.21	-6.89	-6.95	98.83	99.63	92.2	848
1775679900	99.1	1	1.02	101.1	102.7	97.1	1718
1775593500	98.1	-4.1	-4.01	100	100.46	97.51	2305
1775161500	102.2	1.62	1.61	98.01	102.2	97.01	1036
1775075100	100.58	1.54	1.55	100.24	101.5	99.81	3011
1774988700	99.04	3.66	3.84	96.33	99.47	96.33	333
1774902300	95.38	-3.63	-3.67	100.16	100.82	94.65	1857
1774646700	99.01	-1.79	-1.78	102.54	102.54	97.87	1134
1774560300	100.8	-2.5	-2.42	102.56	104.84	100.8	1148
1774473900	103.3	3.54	3.55	99.5	104.04	99.5	971
1774387500	99.76	1.33	1.35	98.21	99.76	98.08	740
1774301100	98.43	3.1	3.25	94.32	98.43	94.32	764
1774041900	95.33	0.6	0.63	95.19	96.64	94.39	925
1773955500	94.73	-1.97	-2.04	95.8	95.8	93.31	122
1773869100	96.7	5.68	6.24	93.4	96.7	93.4	622
1773782700	91.02	-0.5	-0.55	91.66	93.5	90.28	46
1773696300	91.52	-2.91	-3.08	94.96	94.96	90.96	386
1773437100	94.43	0.83	0.89	91.57	95	91.31	407
1773350700	93.6	2.24	2.45	91.49	93.65	91.39	498
1773264300	91.36	0.42	0.46	90.04	93	89.44	420
1773177900	90.94	3.43	3.92	87.57	90.94	87.33	232
1773091500	87.51	2.53	2.98	85.28	88.43	85.09	172
1772832300	84.98	-2.26	-2.59	86.72	86.72	84.98	31