Athabasca Oil Sands Corp【ATI】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	0.146	2.0886981402	6.99	7.476	6.81	1675	7.17370381	DE
4	0.07	0.990659496179	7.066	8.1	6.74	1056	7.40519479	DE
12	1.388	24.1475295755	5.748	8.1	5.636	2809	6.66656439	DE
26	2.205	44.7170959237	4.931	8.1	3.925	3182	5.6099079	DE
52	3.716	108.65497076	3.42	8.1	3.356	2421	5.15248302	DE
156	4.631	184.870259481	2.505	8.1	2.334	1751	4.30831321	DE
260	4.631	184.870259481	2.505	8.1	2.334	1751	4.30831321	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	7.476	0	0.00	7.476	7.476	7.476	0
1780604700	7.476	0.28	3.92	7.35	7.476	7.35	1573
1780518300	7.194	0.11	1.61	7.192	7.194	7.192	51
1780431900	7.08	-0.08	-1.12	7.072	7.206	7.072	2237
1780345500	7.16	0.35	5.14	6.984	7.16	6.984	3926
1780086300	6.81	-0.32	-4.51	6.99	6.99	6.81	586
1779999900	7.132	0.3	4.45	6.918	7.132	6.918	220
1779913500	6.828	-0.36	-4.98	6.842	6.842	6.828	45
1779827100	7.186	0.23	3.37	7.186	7.186	7.186	129
1779740700	6.952	-0.52	-6.96	7.232	7.232	6.74	1656
1779481500	7.472	-0.22	-2.86	7.428	7.472	7.216	1689
1779395100	7.692	0.06	0.84	7.6	7.692	7.6	680
1779308700	7.628	-0.37	-4.58	7.628	7.628	7.628	45
1779222300	7.994	0.11	1.42	8.0139999	8.016	7.85	3275
1779135900	7.882	0.13	1.62	7.806	8.1	7.806	1634
1778876700	7.756	0.3	4.08	7.756	7.756	7.756	4
1778790300	7.452	-0.14	-1.82	7.542	7.542	7.452	125
1778703900	7.59	0.19	2.54	7.566	7.59	7.566	216
1778617500	7.402	0.04	0.52	7.454	7.454	7.402	800
1778531100	7.364	0.25	3.51	7.346	7.478	7.258	1529
1778271900	7.114	0.13	1.86	7.066	7.114	7.062	700
1778185500	6.984	-0.31	-4.20	7.15	7.15	6.984	1800
1778099100	7.29	-0.39	-5.05	7.392	7.392	7.17	2214
1778012700	7.678	0.09	1.13	7.63	7.678	7.53	1001
1777926300	7.592	0.17	2.32	7.596	7.6	7.592	2790
1777580700	7.42	-0.13	-1.77	7.492	7.492	7.324	3540
1777494300	7.554	0.26	3.62	7.416	7.574	7.416	1261
1777407900	7.29	0.12	1.65	7.332	7.404	7.24	1005
1777321500	7.172	-0.01	-0.08	7.19	7.19	7.062	2653
1777062300	7.178	0.31	4.48	7.18	7.18	7.178	3481
1776975900	6.87	0	0.00	6.87	6.87	6.87	0
1776889500	6.87	-0.04	-0.58	6.87	6.87	6.87	311
1776803100	6.91	0.2	2.98	6.616	6.91	6.5119999	3705
1776716700	6.71	0.21	3.23	6.796	6.8	6.646	5926
1776457500	6.5	-0.24	-3.56	6.358	6.5	6.32	1639
1776371100	6.74	0.06	0.90	6.74	6.74	6.74	1000
1776284700	6.68	0.17	2.61	6.566	6.784	6.426	3328
1776198300	6.51	-0.39	-5.71	6.508	6.514	6.508	1410
1776111900	6.904	0.31	4.70	7.02	7.046	6.812	4554
1775852700	6.594	0.1	1.48	6.2859999	6.594	6.19	1810
1775766300	6.498	0.12	1.88	6.44	6.53	6.44	542
1775679900	6.378	-0.52	-7.54	6.088	6.378	6.062	4091
1775593500	6.898	0.11	1.68	6.868	6.898	6.868	110
1775161500	6.784	0.14	2.17	6.738	6.936	6.622	4809
1775075100	6.64	-0.25	-3.68	6.8	6.814	6.6	3780
1774988700	6.894	0.07	1.09	6.822	7.036	6.77	5234
1774902300	6.82	0.69	11.33	6.722	7.008	6.694	21276
1774646700	6.126	-0.18	-2.85	6.126	6.126	6.126	300
1774560300	6.306	0.15	2.44	6.2939999	6.446	6.2539999	3752
1774473900	6.156	-0.04	-0.68	6.066	6.156	6.066	1800
1774387500	6.198	0.24	3.99	6.084	6.402	6.084	4857
1774301100	5.96	-0.2	-3.22	6.184	6.184	5.7	10598
1774041900	6.158	0.06	0.98	6.084	6.248	6.084	2145
1773955500	6.098	0.05	0.76	6.0119999	6.246	5.89	14065
1773869100	6.0519999	0.09	1.58	6	6.108	6	2605
1773782700	5.958	0.25	4.42	5.962	6.074	5.8	2652
1773696300	5.706	-0.06	-1.11	5.724	5.924	5.636	4448
1773437100	5.7699999	0.02	0.31	5.748	5.83	5.68	5701
1773350700	5.752	0.07	1.27	5.862	5.946	5.752	4279
1773264300	5.68	0.09	1.57	5.5519999	5.68	5.5519999	3707
1773177900	5.592	0.21	3.90	5.548	5.596	5.436	5120
1773091500	5.382	-0.25	-4.51	6.296	6.298	5.382	11461