ATI Inc【ATD】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	-4.1	-2.30985915493	177.5	179.6	172.65	77	174.93942559	DE
4	26.75	18.2407091715	146.65	179.6	146.65	291	159.21957818	DE
12	43.85	33.8479351602	129.55	179.6	122.95	205	147.31865291	DE
26	73	72.7091633466	100.4	179.6	97.2	257	128.16488256	DE
52	100.36	137.404162103	73.04	179.6	60.34	196	111.65039636	DE
156	136.73	372.866103082	36.67	179.6	33.19	197	76.40469362	DE
260	155.9	890.857142857	17.5	179.6	12.4	172	59.54170412	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
1782419100	175	-1.4	-0.79	175.95	178.55	173.9	139
1782332700	176.4	3.4	1.97	173.9	176.4	173.9	63
1782246300	173	-5.8	-3.24	176.5	179.6	172.65	124
1782159900	178.8	1.6	0.90	176.25	179.2	176.25	7
1781900700	177.2	0.05	0.03	177.5	177.5	173.85	50
1781814300	177.15	6.65	3.90	169.65	177.15	169.65	76
1781727900	170.5	0.15	0.09	170.75	175.25	170.5	71
1781641500	170.35	-0.7	-0.41	170.55	170.55	170.35	35
1781555100	171.05	-1.2	-0.70	173.4	176.45	167.94999	377
1781295900	172.25	3.6	2.13	174.35	176.05	172.25	157
1781209500	168.65	9.75	6.14	161.05	169.55	161.05	141
1781123100	158.9	-3	-1.85	160.1	165.44999	154.4	247
1781036700	161.9	7.15	4.62	154.65	162.55	153.44999	32
1780950300	154.75	2.85	1.88	152.19999	155.4	152.19999	37
1780691100	151.9	-5.05	-3.22	156.94999	156.94999	151.9	20
1780604700	156.94999	0	0.00	156.6	156.94999	153.65	21
1780518300	156.94999	2.7	1.75	154.9	156.94999	152.8	266
1780431900	154.25	-1.3	-0.84	155	155.94999	153.65	308
1780345500	155.55	4.55	3.01	151.75	155.55	148.4	3523
1780086300	151	4.1	2.79	146.65	151	146.65	121
1779999900	146.9	3.2	2.23	144.9	147.75	144.9	62
1779913500	143.69999	-2.3	-1.58	146.5	146.5	143.65	41
1779827100	146	4.75	3.36	141.3	146	140.5	198
1779740700	141.25	0	0.00	141.25	141.25	141.25	0
1779481500	141.25	8.4	6.32	137.05	141.25	137.05	17
1779395100	132.85	0.6	0.45	133.35	134.69999	132.85	101
1779308700	132.25	6.5	5.17	130.94999	133.05	128.55	35
1779222300	125.75	-2.5	-1.95	129.69999	129.69999	125.75	5
1779135900	128.25	-5.05	-3.79	133.5	134.65	128.25	96
1778876700	133.3	-6.9	-4.92	138.19999	138.19999	133.3	351
1778790300	140.19999	-0.75	-0.53	139.55	142.35	139.55	6
1778703900	140.94999	6.4	4.76	138.8	142.15	136.05	88
1778617500	134.55	-2.8	-2.04	135.69999	138.44999	134.55	26
1778531100	137.35	0.05	0.04	133.1	137.35	130.05	160
1778271900	137.3	-2.9	-2.07	137.3	137.3	137.3	6
1778185500	140.19999	1.9	1.37	142	143.15	140.19999	235
1778099100	138.3	4.1	3.06	134.94999	139.05	134.19999	327
1778012700	134.19999	1.25	0.94	133.15	134.19999	130.55	35
1777926300	132.94999	3.15	2.43	132.94999	132.94999	132.94999	78
1777580700	129.8	5.8	4.68	127.2	130	126.2	1099
1777494300	124	-5.55	-4.28	124.4	125.6	122.95	57
1777407900	129.55	0.3	0.23	132.44999	132.44999	129.55	60
1777321500	129.25	-1.1	-0.84	132.69999	133.5	129.25	135
1777062300	130.35	1.4	1.09	132.94999	132.94999	130.35	32
1776975900	128.94999	-3.05	-2.31	131.8	134.85	128.94999	20
1776889500	132	-3.4	-2.51	137.05	139.75	128.69999	216
1776803100	135.4	-3.35	-2.41	135.4	135.4	135.4	181
1776716700	138.75	-1.5	-1.07	140.9	140.9	138.25	61
1776457500	140.25	9.3	7.10	136.1	140.3	133.4	717
1776371100	130.94999	-3.2	-2.39	134.35	135.15	130.94999	233
1776284700	134.15	-4.2	-3.04	139.55	139.69999	133.8	174
1776198300	138.35	-1.1	-0.79	137.8	140.55	137.8	115
1776111900	139.44999	2.8	2.05	139.75	139.75	138	275
1775852700	136.65	3.95	2.98	136.65	136.65	136.65	200
1775766300	132.69999	-0.55	-0.41	132.69999	132.69999	132.69999	1
1775679900	133.25	7.25	5.75	132.85	135.4	132.85	120
1775593500	126	0.25	0.20	129.55	129.55	126	86
1775161500	125.75	-5.7	-4.34	126.45	127.95	125.75	310
1775075100	131.44999	6.45	5.16	127.1	131.44999	124.65	177
1774988700	125	5.95	5.00	117.6	125	117.6	211
1774902300	119.05	-3.15	-2.58	123.3	124.6	119.05	575
1774646700	122.2	-2.65	-2.12	125.4	125.4	122.2	575
1774560300	124.85	-3.4	-2.65	129.4	129.4	124.85	427