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	-9.06	-8.35023041475	108.5	109.52	95.49	1212	102.91706552	DE
4	-23.56	-19.1544715447	123	141.56	95.49	1351	120.5224731	DE
12	-0.56	-0.56	100	141.56	75.01	1921	115.62430367	DE
26	23.97	31.7609646217	75.47	141.56	72.25	1302	106.80798917	DE
52	31.27	45.8706175737	68.17	141.56	60.41	945	94.5237644	DE
156	18.28	22.5234105471	81.16	141.56	9.6668	692	92.95662633	DE
260	0.94	0.954314720812	98.5	141.56	9.6668	471	92.96804188	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
1782505500	98.86	-0.14	-0.14	99.01	99.41	95.49	3926
1782419100	99	-7.34	-6.90	104.9	105.5	98.45	2785
1782332700	106.34	-0.36	-0.34	104.84	107.72	104.84	333
1782246300	106.7	0.98	0.93	104.86	106.96	104.18	812
1782159900	105.72	-2.5	-2.31	109.5	109.5	104.12	1837
1781900700	108.22	-0.76	-0.70	108.5	109.52	108.2	292
1781814300	108.98	-2.4	-2.15	112.44	112.86	106.88	1268
1781727900	111.38	-3.16	-2.76	113.4	115.14	111.38	435
1781641500	114.54	-2.24	-1.92	115.36	117.9	114.3	273
1781555100	116.78	1.32	1.14	118.2	118.2	115	540
1781295900	115.46	1.56	1.37	115.58	115.7	113.34	410
1781209500	113.9	1.28	1.14	112.46	114.62	111.16	1833
1781123100	112.62	-3.94	-3.38	118.48	120.02	112.62	1194
1781036700	116.56	-6.44	-5.24	123.7	123.7	115.02	1590
1780950300	123	-7.4	-5.67	129.74	130.04	122.96	2201
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