Aozora Bank Ltd【AON】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	-0.6	-4.13793103448	14.5	14.5	14.2	2	14.5	DE
4	-0.1	-0.714285714286	14	15.2	13.9	144	14.20255418	DE
12	0.3	2.20588235294	13.6	15.2	13.4	184	13.90787466	DE
26	0.5	3.73134328358	13.4	16	12.7	230	13.77536179	DE
52	0.6	4.51127819549	13.3	16	12.1	271	13.32247041	DE
156	-4.9	-26.0638297872	18.8	20.8	10.699999	265	14.55680074	DE
260	-4.9	-26.0638297872	18.8	20.8	10.699999	265	14.55680074	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
1780691100	14.2	-0.3	-2.07	14.2	14.3	14.2	1600
1780604700	14.5	0	0.00	14.5	14.5	14.5	0
1780518300	14.5	0	0.00	14.5	14.5	14.5	0
1780431900	14.5	0	0.00	14.5	14.5	14.5	0
1780345500	14.5	-0.2	-1.36	14.5	14.5	14.5	2
1780086300	14.7	0	0.00	14.7	14.7	14.7	0
1779999900	14.7	0	0.00	14.7	14.7	14.7	0
1779913500	14.7	0	0.00	14.7	14.7	14.7	0
1779827100	14.7	-0.4	-2.65	14.7	14.7	14.7	25
1779740700	15.1	-0.1	-0.66	15	15.1	15	2
1779481500	15.2	0.4	2.70	15.2	15.2	15.2	1
1779395100	14.8	-0.2	-1.33	14.8	14.8	14.8	1
1779308700	15	0.3	2.04	15	15	15	25
1779222300	14.7	0	0.00	14.7	14.7	14.7	0
1779135900	14.7	0	0.00	14.7	14.7	14.7	0
1778876700	14.7	0.4	2.80	14.5	14.7	14.5	307
1778790300	14.3	0.4	2.88	14.3	14.3	14.3	230
1778703900	13.9	0	0.00	13.9	13.9	13.9	0
1778617500	13.9	0	0.00	13.9	13.9	13.9	0
1778531100	13.9	0.2	1.46	14	14	13.9	699
1778271900	13.7	0	0.00	13.7	13.7	13.7	0
1778185500	13.7	0	0.00	13.7	13.7	13.7	0
1778099100	13.7	0	0.00	13.7	13.7	13.7	600
1778012700	13.7	0	0.00	13.7	13.7	13.7	0
1777926300	13.7	-0.2	-1.44	13.7	13.7	13.7	1
1777580700	13.9	0	0.00	13.9	13.9	13.9	0
1777494300	13.9	0	0.00	13.9	13.9	13.9	0
1777407900	13.9	0	0.00	13.9	13.9	13.9	0
1777321500	13.9	0	0.00	13.9	13.9	13.9	0
1777062300	13.9	0.2	1.46	14	14	13.9	733
1776975900	13.7	-0.8	-5.52	14	14	13.7	2
1776889500	14.5	0	0.00	14.5	14.5	14.5	0
1776803100	14.5	0	0.00	14.5	14.5	14.5	0
1776716700	14.5	0.3	2.11	14.5	14.5	14.5	1
1776457500	14.2	0	0.00	14.2	14.2	14.2	0
1776371100	14.2	0	0.00	14.2	14.2	14.2	0
1776284700	14.2	-0.4	-2.74	14.5	14.5	14.2	4
1776198300	14.6	0	0.00	14.6	14.6	14.6	0
1776111900	14.6	0.6	4.29	14.6	14.6	14.6	2
1775856300	14	0	0.00	14	14	14	0
1775769900	14	0	0.00	14	14	14	0
1775683500	14	0	0.00	14	14	14	0
1775597100	14	0	0.00	14	14	14	0
1775165100	14	0	0.00	14	14	14	0
1775078700	14	0	0.00	14	14	14	0
1774992300	14	0	0.00	14	14	14	0
1774905900	14	0	0.00	14	14	14	0
1774646700	14	0	0.00	14	14	14	0
1774560300	14	0.1	0.72	14.1	14.1	14	354
1774473900	13.9	0	0.00	13.9	13.9	13.9	0
1774387500	13.9	0	0.00	13.9	13.9	13.9	0
1774301100	13.9	0	0.00	13.9	13.9	13.9	0
1774041900	13.9	0.5	3.73	13.9	13.9	13.9	1
1773955500	13.4	-0.2	-1.47	13.4	13.4	13.4	380
1773869100	13.6	0	0.00	13.6	13.6	13.6	0
1773782700	13.6	0	0.00	13.6	13.6	13.6	0
1773696300	13.6	0	0.00	13.6	13.6	13.6	0
1773437100	13.6	-0.3	-2.16	13.6	13.6	13.6	300
1773350700	13.9	0	0.00	13.9	13.9	13.9	0
1773264300	13.9	0	0.00	13.9	13.9	13.9	0
1773177900	13.9	0	0.00	13.9	13.9	13.9	0
1773091500	13.9	-0.5	-3.47	13.9	13.9	13.9	1
1772832300	14.4	0	0.00	14.4	14.4	14.4	0