Aisin Corporation【AKN】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	8.62068965517	11.6	13	11.6	346	12.00606498	DE
4	-0.7	-5.26315789474	13.3	13.3	11.6	153	12.17364754	DE
12	0.7	5.88235294118	11.9	14	11.5	284	12.14980749	DE
26	-3.799999	-23.1707270226	16.399999	16.8	11.5	331	12.63221581	DE
52	-0.3	-2.32558139535	12.9	17.1	11.5	279	13.06440682	DE
156	-0.3	-2.32558139535	12.9	17.1	11.5	279	13.06440682	DE
260	-0.3	-2.32558139535	12.9	17.1	11.5	279	13.06440682	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
1783110300	12.2	0.2	1.67	12.6	12.6	12.2	62
1783023900	12	0.1	0.84	12	12.2	12	1251
1782937500	11.9	-0.2	-1.65	12	12	11.9	56
1782851100	12.1	0	0.00	12.1	12.1	12.1	0
1782764700	12.1	0	0.00	11.6	12.1	11.6	16
1782505500	12.1	0.5	4.31	12.2	12.2	12.1	51
1782419100	11.6	-0.4	-3.33	12.1	12.1	11.6	29
1782332700	12	0	0.00	12	12	12	0
1782246300	12	-0.1	-0.83	12	12	12	8
1782159900	12.1	-0.6	-4.72	12.1	12.1	12.1	30
1781900700	12.7	0.1	0.79	12.7	12.7	12.7	310
1781814300	12.6	0.1	0.80	12.6	12.6	12.6	17
1781727900	12.5	0	0.00	12.5	12.5	12.5	0
1781641500	12.5	0	0.00	12.5	12.5	12.5	20
1781555100	12.5	0.3	2.46	13	13	12.5	76
1781295900	12.2	0	0.00	12.2	12.2	12.2	0
1781209500	12.2	-0.6	-4.69	12.2	12.2	12.2	444
1781123100	12.8	0.3	2.40	12.3	12.8	12.3	2
1781036700	12.5	-0.4	-3.10	12.5	12.5	12.5	20
1780950300	12.9	0	0.00	13.3	13.3	12.9	48
1780691100	12.9	0.3	2.38	13.1	13.1	12.9	120
1780604700	12.6	0	0.00	12.6	12.6	12.6	0
1780518300	12.6	0	0.00	12.6	12.6	12.6	0
1780431900	12.6	0	0.00	12.6	12.6	12.6	0
1780345500	12.6	0.1	0.80	12.8	12.8	12.6	6
1780086300	12.5	0	0.00	12.5	12.5	12.5	0
1779999900	12.5	-0.5	-3.85	12.5	12.5	12.5	40
1779913500	13	0.6	4.84	13	13	13	5
1779827100	12.4	-0.6	-4.62	12.4	12.4	12.4	10
1779740700	13	0.4	3.17	12.5	13	12.5	48
1779481500	12.6	0.2	1.61	12.6	12.6	12.6	20
1779395100	12.4	0	0.00	12.4	12.4	12.4	0
1779308700	12.4	-0.7	-5.34	12.4	12.4	12.4	7
1779222300	13.1	0	0.00	13.1	13.1	13.1	0
1779135900	13.1	-0.2	-1.50	12.6	13.1	12.6	9
1778876700	13.3	0.3	2.31	13.3	13.8	13.3	9
1778790300	13	0	0.00	13	13	13	0
1778703900	13	0.2	1.56	13.1	13.1	12.7	553
1778617500	12.8	0.2	1.59	12.6	12.8	12.4	1010
1778531100	12.6	0.4	3.28	12.5	12.6	12.1	13
1778271900	12.2	0	0.00	12.2	12.2	12.2	0
1778185500	12.2	-1.3	-9.63	12.7	12.7	11.9	77
1778099100	13.5	0.4	3.05	13.5	13.5	13.5	26
1778012700	13.1	-0.3	-2.24	13.1	13.1	13.1	3
1777926300	13.4	-0.2	-1.47	13.4	13.4	13	58
1777580700	13.6	1	7.94	13.4	14	13	1009
1777494300	12.6	0	0.00	12.6	12.9	12.4	362
1777407900	12.6	1	8.62	12	12.6	12	758
1777321500	11.6	0.1	0.87	12	12	11.6	13
1777062300	11.5	-0.9	-7.26	11.5	11.5	11.5	5460
1776975900	12.4	0	0.00	12.4	12.4	12.4	8
1776889500	12.4	-0.5	-3.88	12.4	12.4	12.4	16
1776803100	12.9	0	0.00	12.9	12.9	12.9	0
1776716700	12.9	0.2	1.57	12.4	12.9	12.4	117
1776457500	12.7	0.4	3.25	12.7	12.7	12.7	8
1776371100	12.3	0	0.00	12.3	12.3	12.3	0
1776284700	12.3	0.4	3.36	11.9	12.3	11.9	2
1776198300	11.9	0	0.00	11.9	11.9	11.9	0
1776111900	11.9	0	0.00	11.9	11.9	11.9	0
1775852700	11.9	0.2	1.71	12.3	12.3	11.9	6
1775766300	11.7	0	0.00	11.7	11.7	11.7	0
1775679900	11.7	0	0.00	11.7	11.7	11.7	0
1775593500	11.7	-0.1	-0.85	12	12	11.7	820