Accenture plc【CSA】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	1.34999	0.880332572546	153.35	170.3	151	4903	159.93093769	DE
4	1.34999	0.880332572546	153.35	170.3	133.19999	4159	151.68714907	DE
12	-16.14001	-9.44744205104	170.84	180.64	133.19999	3252	157.16695399	DE
26	-76.35001	-33.0447998269	231.05	250.95	133.19999	3169	184.11153736	DE
52	-121.85001	-44.0607521244	276.55	282	133.19999	2633	199.4942651	DE
156	-142.30001	-47.9124612795	297	384.95	133.19999	1577	242.73053979	DE
260	-142.30001	-47.9124612795	297	384.95	133.19999	1577	242.73053979	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	154.44999	1.25	0.82	153.65	158.3	152.94999	2511
1780604700	153.19999	-0.85	-0.55	153.19999	158.55	153.15	5173
1780518300	154.05	-5.85	-3.66	160.05	160.5	152.1	4180
1780431900	159.9	-9.05	-5.36	168.8	168.94999	157.4	5279
1780345500	168.94999	8.5	5.30	163.3	170.3	162.19999	6404
1780086300	160.44999	7.2	4.70	153.35	161.19999	151	3481
1779999900	153.25	0.85	0.56	153.05	154.15	150.9	1442
1779913500	152.4	0.15	0.10	152.55	154.05	150.05	2901
1779827100	152.25	-3.8	-2.44	155.4	155.4	149.6	2128
1779740700	156.05	1.3	0.84	155.8	156.05	154.69999	2199
1779481500	154.75	1.85	1.21	154	157.6	152.75	6005
1779395100	152.9	-1.35	-0.88	154.4	154.4	151	4656
1779308700	154.25	2.1	1.38	152.69999	155	147.5	2569
1779222300	152.15	0.2	0.13	152.05	159.25	152	5629
1779135900	151.94999	6.95	4.79	144.3	152.05	143.75	3954
1778876700	145	4.1	2.91	140.85	145.19999	140.25	2496
1778790300	140.9	4.3	3.15	137.05	142.19999	136.6	3016
1778703900	136.6	-8.45	-5.83	144.44999	146.1	133.19999	10571
1778617500	145.05	-1.85	-1.26	147.8	148.35	145	3054
1778531100	146.9	-6	-3.92	153.5	154.1	146.35	5378
1778271900	152.9	-0.8	-0.52	153.35	153.55	146.9	2665
1778185500	153.69999	4.7	3.15	148.44999	153.69999	147.69999	4955
1778099100	149	-2.5	-1.65	152.44999	153.4	147.75	4255
1778012700	151.5	-2.4	-1.56	154.69999	155.35	148.8	2817
1777926300	153.9	1.3	0.85	153.94999	155.6	152.19999	1720
1777580700	152.6	-0.55	-0.36	154.25	154.69999	149	1568
1777494300	153.15	1.2	0.79	151.75	154	148.85	4035
1777407900	151.94999	0.95	0.63	152.25	153.75	151.4	2665
1777321500	151	-1	-0.66	152	154.4	151	1475
1777062300	152	-0.95	-0.62	153.15	155.85	148.6	4855
1776975900	152.94999	-9.5	-5.85	160.35	161.35	149.75	5909
1776889500	162.44999	-3.5	-2.11	166.8	167.3	160.69999	2062
1776803100	165.94999	0.5	0.30	166.35	168.69999	165.5	1113
1776716700	165.44999	-1.75	-1.05	167.85	170	165.15	4669
1776457500	167.19999	2.2	1.33	165.5	169.05	165.15	3304
1776371100	165	0.7	0.43	165.6	166.35	163.19999	1608
1776284700	164.3	3	1.86	162.6	165.85	160	7166
1776198300	161.3	-0.4	-0.25	162.85	163.6	161	5310
1776111900	161.69999	9.3	6.10	152.9	162.9	152	4381
1775852700	152.4	-6.5	-4.09	158.69999	160.75	151.44999	4074
1775766300	158.9	-7.35	-4.42	165.05	166	156.65	3144
1775679900	166.25	-3.75	-2.21	172.85	174.35	165.94999	2610
1775593500	170	-3.06	-1.77	172.85	173.25	170	816
1775161500	173.06	3.32	1.96	169.24	173.06	168.88	3738
1775075100	169.74	-1.36	-0.79	172	172.76	165.41999	2831
1774988700	171.1	-0.12	-0.07	173.96	174.16	170.5	862
1774902300	171.22	3.62	2.16	167.19999	172.68	166.8	1173
1774646700	167.6	-3.26	-1.91	169.86	170.4	165.97998	957
1774560300	170.86	4.92	2.96	166.52	170.86	166.19999	1331
1774473900	165.94	-1.12	-0.67	168.56	172	164.36	952
1774387500	167.06	-6.2	-3.58	172.5	173.36	164.88	2872
1774301100	173.26	-1.36	-0.78	172	175.92	171.41999	1582
1774041900	174.62	-1.92	-1.09	177.66	177.66	172.16	2419
1773955500	176.54	6.06	3.55	170.84	180.64	160.63999	4311
1773869100	170.47999	-1.66	-0.96	172.86	174.04	169.08	1414
1773782700	172.14	-0.08	-0.05	172.58	177.86	172.14	693
1773696300	172.22	-0.16	-0.09	173.3	174.04	170.38	1569
1773437100	172.38	1.76	1.03	170.84	174.62	170.13999	977
1773350700	170.62	-3.02	-1.74	173.4	177	170	1227
1773264300	173.64	-0.88	-0.50	174.6	175.68	171.52	1218
1773177900	174.52	-6.22	-3.44	180.72	181.16	171.86	2181
1773091500	180.74	-6.78	-3.62	183.08	184.58	178	1534