Aerovironment Dl 0001【JPX】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	41.4	32.5343811395	127.25	174.95	117.45	2910	138.31093678	DE
4	2.20001	1.32172432092	166.44999	177.25	117.45	1722	143.82013281	DE
12	7.25	4.49194547708	161.4	190	117.45	1962	155.70093976	DE
26	-44.75	-20.9700093721	213.4	352.6	117.45	2234	196.66832115	DE
52	-44.35	-20.8215962441	213	359.5	117.45	2075	224.26952998	DE
156	79.45	89.0695067265	89.2	359.5	89.14	1217	197.36429672	DE
260	79.45	89.0695067265	89.2	359.5	89.14	1217	197.36429672	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
1782937500	152.3	6.6	4.53	146.5	158.85	144.05	2431
1782851100	145.69999	22.05	17.83	146.44999	166.4	138.65	6985
1782764700	123.65	3.65	3.04	124	129	122.35	1970
1782505500	120	-0.55	-0.46	121	125.3	117.45	986
1782419100	120.55	-5	-3.98	127.25	127.4	118.4	2178
1782332700	125.55	-5.25	-4.01	132.35	134.75	125.55	1915
1782246300	130.8	-1.25	-0.95	132.05	132.8	129	1180
1782159900	132.05	-12.95	-8.93	144.3	149.75	132.05	3273
1781900700	145	-3.6	-2.42	146.6	146.6	142.3	1148
1781814300	148.6	2.35	1.61	147.15	151.19999	143.15	1064
1781727900	146.25	1.25	0.86	146.05	148.65	143.25	395
1781641500	145	-4.5	-3.01	150.3	151.25	141.75	693
1781555100	149.5	1.5	1.01	152	153.05	146.25	1055
1781295900	148	-11.2	-7.04	160.6	160.65	147.05	1879
1781209500	159.19999	9	5.99	153	159.19999	149.6	578
1781123100	150.19999	-3.1	-2.02	151	152.94999	149	337
1781036700	153.3	-7.2	-4.49	161.8	163.3	147.3	1505
1780950300	160.5	-0.7	-0.43	162.8	164.94999	159.65	775
1780691100	161.19999	-14.9	-8.46	173.65	177.25	156.8	1589
1780604700	176.1	11.1	6.73	166.44999	176.55	160.05	2513
1780518300	165	-8.9	-5.12	176.15	176.15	162.8	1749
1780431900	173.9	-3.1	-1.75	176.35	176.45	169.05	1528
1780345500	177	-0.25	-0.14	179.85	180.75	171.1	1820
1780086300	177.25	-6.4	-3.48	189	190	169.05	4576
1779999900	183.65	30.65	20.03	166.5	187.15	166	9124
1779913500	153	-4.35	-2.76	158	161.75	150.1	1837
1779827100	157.35	2.35	1.52	153	161.8	151.44999	3575
1779740700	155	6	4.03	151.44999	157.5	149.19999	1268
1779481500	149	8.75	6.24	139.6	149.85	139.55	1559
1779395100	140.25	0.45	0.32	138.65	142.5	137.4	732
1779308700	139.8	2	1.45	136.69999	140	136.44999	989
1779222300	137.8	-1.75	-1.25	140.05	140.3	135.75	1180
1779135900	139.55	3.25	2.38	136	139.9	134.05	1338
1778876700	136.3	-4.7	-3.33	143.25	143.25	135.05	1480
1778790300	141	2.35	1.69	137.05	142.8	136.19999	1189
1778703900	138.65	-5.2	-3.61	143.9	148.3	133.05	2866
1778617500	143.85	2.15	1.52	140.44999	148.05	140.1	1633
1778531100	141.69999	-1.2	-0.84	144.15	144.6	134.65	2802
1778271900	142.9	0.95	0.67	144.8	145.8	140.05	1443
1778185500	141.94999	-7.1	-4.76	149.19999	150.94999	141.4	1487
1778099100	149.05	5.35	3.72	144.3	150.94999	140.9	3196
1778012700	143.69999	-10.8	-6.99	156.35	157.85	142.25	3602
1777926300	154.5	-11.2	-6.76	159.75	161	152.1	2382
1777580700	165.69999	9	5.74	159.9	165.69999	156.05	616
1777494300	156.69999	-5.2	-3.21	166.15	167.4	155.94999	923
1777407900	161.9	-6.1	-3.63	169.3	169.6	159.69999	1556
1777321500	168	0.1	0.06	167.05	170.4	165.05	864
1777062300	167.9	-4.85	-2.81	171.35	175.8	166.8	1288
1776975900	172.75	-5.7	-3.19	180.25	180.25	168.85	1179
1776889500	178.45	-0.95	-0.53	181.55	190	176.75	2299
1776803100	179.4	13.3	8.01	169.9	188	166.5	3395
1776716700	166.1	4.55	2.82	162	168.15	159.75	2228
1776457500	161.55	-10.05	-5.86	174.2	175.95	158.9	2320
1776371100	171.6	4.8	2.88	170.05	176.2	168.4	2095
1776284700	166.8	1.9	1.15	165.9	168.65	163.44999	2103
1776198300	164.9	-0.85	-0.51	165.65	171.19999	164	2373
1776111900	165.75	13.75	9.05	154.19999	166.25	151.35	1497
1775852700	152	0.55	0.36	153.44999	154.4	149.3	745
1775766300	151.44999	-8.6	-5.37	161.4	164.94999	150.1	2475
1775679900	160.05	0.55	0.34	165	168.55	157.44999	1295
1775593500	159.5	0.75	0.47	161.55	166.44999	157.5	1212
1775161500	158.75	-0.5	-0.31	158.94999	160.94999	154.44999	922