AGC Inc【SHJ】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	2.68817204301	37.2	45.4	37	131	42.48671756	DE
4	7.2	23.2258064516	31	45.4	30.2	202	34.45690934	DE
12	6.6	20.8860759494	31.6	45.4	28	193	32.03310022	DE
26	8.4	28.1879194631	29.8	45.4	27	236	31.02670342	DE
52	11.6	43.6090225564	26.6	45.4	24.6	180	30.43040117	DE
156	6.2	19.375	32	45.4	24.4	186	30.76892681	DE
260	6.2	19.375	32	45.4	24.4	186	30.76892681	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	42	-1.2	-2.78	42.4	42.4	40.799999	136
1780604700	43.2	-0.8	-1.82	42.799999	43.2	42.799999	4
1780518300	44	2.6	6.28	45	45.4	43.8	353
1780431900	41.4	4.4	11.89	40.4	41.4	40.4	95
1780345500	37	-1	-2.63	37.2	38.4	37	67
1780086300	38	1.4	3.83	36.6	38	36.6	151
1779999900	36.6	-0.6	-1.61	36.6	36.6	36.6	100
1779913500	37.2	0.2	0.54	37.4	37.4	37.2	140
1779827100	37	0.4	1.09	37	37	37	130
1779740700	36.6	1.8	5.17	36.6	36.6	36.6	9
1779481500	34.799999	0.4	1.16	35	35.799999	34.799999	91
1779395100	34.4	0.6	1.78	34.2	34.4	33	15
1779308700	33.799999	-0.4	-1.17	32.6	33.799999	32.6	2
1779222300	34.2	1.2	3.64	34.2	34.2	34.2	128
1779135900	33	0.8	2.48	32.6	33	32.6	807
1778876700	32.2	-0.6	-1.83	32.6	33.4	32.2	124
1778790300	32.799999	0.8	2.50	32.799999	32.799999	32.799999	8
1778703900	32	-0.2	-0.62	32	32	32	5
1778617500	32.2	2	6.62	32.2	32.2	32.2	932
1778531100	30.2	0.2	0.67	31	31	30.2	741
1778271900	30	-0.4	-1.32	30.2	30.2	29.8	2303
1778185500	30.4	0	0.00	30.6	30.6	30	240
1778099100	30.4	0.4	1.33	30.4	30.4	30.4	40
1778012700	30	-0.4	-1.32	30.2	30.2	30	186
1777926300	30.4	0.4	1.33	30.4	30.4	30.4	5
1777580700	30	-0.6	-1.96	30	30	30	1
1777494300	30.6	0	0.00	30.6	30.6	30.6	0
1777407900	30.6	0.4	1.32	30.4	30.6	30.4	500
1777321500	30.2	-0.6	-1.95	30.2	30.2	30.2	120
1777062300	30.8	0	0.00	30.8	30.8	30.8	0
1776975900	30.8	0	0.00	30.8	30.8	30.8	0
1776889500	30.8	-0.4	-1.28	30.8	30.8	30.8	6
1776803100	31.2	0	0.00	31.2	31.2	31.2	0
1776716700	31.2	-0.6	-1.89	31.2	31.2	31.2	18
1776457500	31.8	1.2	3.92	31.8	31.8	31.8	50
1776371100	30.6	1.2	4.08	30.2	30.6	30.2	101
1776284700	29.4	-1.6	-5.16	30.4	30.4	29.4	3
1776198300	31	0	0.00	30.6	31	29.6	17
1776111900	31	-1	-3.13	30	31	30	7
1775852700	32	0.8	2.56	32	32	32	5
1775766300	31.2	-1.8	-5.45	31.2	31.6	30.6	448
1775679900	33	2.4	7.84	33	33	33	1
1775593500	30.6	-1.2	-3.77	29.6	30.6	29.6	2
1775161500	31.8	0	0.00	31.8	31.8	31.8	0
1775075100	31.8	2.8	9.66	30.6	31.8	30.6	317
1774992300	29	0	0.00	29	29	29	0
1774905900	29	0	0.00	29	29	29	0
1774646700	29	-1.4	-4.61	29	29	29	250
1774560300	30.4	-0.2	-0.65	30.4	30.4	30.4	1
1774473900	30.6	0.4	1.32	30.6	30.6	30.6	159
1774387500	30.2	2.2	7.86	30.2	30.2	30.2	1
1774301100	28	-2.6	-8.50	29.8	29.8	28	272
1774041900	30.6	0.4	1.32	30.6	30.6	30.6	50
1773955500	30.2	-0.4	-1.31	29.8	30.6	29.8	205
1773869100	30.6	0	0.00	30.6	30.6	30.6	0
1773782700	30.6	-0.2	-0.65	30.2	30.6	30.2	74
1773696300	30.8	-1	-3.14	31.6	31.6	30.8	18
1773437100	31.8	-1.6	-4.79	31.6	31.8	31.6	476
1773350700	33.4	0	0.00	32.799999	33.4	32.799999	200
1773264300	33.4	1.2	3.73	33.4	33.4	33.4	100
1773177900	32.2	0	0.00	32.2	32.2	32.2	0
1773091500	32.2	-2.6	-7.47	32.2	32.2	32.2	50