Arkema【V1S】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	-1.64203612479	60.9	62.8	59.9	309	60.84543394	DE
4	-1.75	-2.83860502839	61.65	65.349999	58.65	384	62.15940422	DE
12	4.4	7.92792792793	55.5	65.55	48.58	418	59.6112126	DE
26	8.75	17.1065493646	51.15	67	48.26	650	57.08943447	DE
52	-1.5	-2.44299674267	61.4	67	45.5	646	57.3928768	DE
156	-35.66	-37.3168689828	95.56	103.6	45.5	362	64.00338611	DE
260	-35.66	-37.3168689828	95.56	103.6	45.5	362	64.00338611	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	59.9	-2.75	-4.39	61.2	61.25	59.9	452
1780604700	62.65	0.6	0.97	62.65	62.65	62.65	50
1780518300	62.05	0.85	1.39	60.8	62.8	60.6	224
1780431900	61.2	0.8	1.32	60.35	61.2	60.35	413
1780345500	60.4	0.25	0.42	61.25	61.8	60.4	358
1780086300	60.15	-0.2	-0.33	60.9	62.3	60.15	499
1779999900	60.35	0.45	0.75	59.45	60.6	59.1	76
1779913500	59.9	0.65	1.10	59.7	60.05	59.4	244
1779827100	59.25	0.15	0.25	58.85	59.7	58.85	32
1779740700	59.1	-4.25	-6.71	60.5	60.5	58.65	795
1779481500	63.35	0.8	1.28	62.15	63.4	60.4	2535
1779395100	62.55	1.7	2.79	60.55	62.55	60.55	582
1779308700	60.85	0.15	0.25	60	60.9	59.8	186
1779222300	60.7	-1.6	-2.57	61.5	61.65	60.3	24
1779135900	62.3	-0.65	-1.03	62.1	62.45	61.35	381
1778876700	62.95	-1.4	-2.18	62.65	63.3	62.4	56
1778790300	64.349999	0.25	0.39	64.25	64.349999	64.15	74
1778703900	64.099999	0.8	1.26	63.5	64.15	63.5	278
1778617500	63.3	-1.7	-2.62	64.9	65.25	63.3	516
1778531100	65	2.4	3.83	63.15	65.349999	63.15	303
1778271900	62.6	0.65	1.05	61.65	62.8	61.65	62
1778185500	61.95	-1.7	-2.67	63.6	63.6	61.25	121
1778099100	63.65	1.2	1.92	63.25	65.55	63.25	537
1778012700	62.45	0.8	1.30	61.85	62.45	61.85	747
1777926300	61.65	-0.5	-0.80	62.3	62.95	61.65	212
1777580700	62.15	0.6	0.97	60.65	62.2	60.65	50
1777494300	61.55	-0.45	-0.73	62.05	62.55	61.35	808
1777407900	62	-0.15	-0.24	61.45	63	61.45	618
1777321500	62.15	-0.4	-0.64	62.3	62.6	61.9	189
1777062300	62.55	1.1	1.79	61.45	62.55	60.7	533
1776975900	61.45	-0.6	-0.97	62	62.25	61	29
1776889500	62.05	0.35	0.57	62.7	63.2	61.4	51
1776803100	61.7	-0.4	-0.64	62.35	62.4	61.7	93
1776716700	62.1	-0.05	-0.08	61.7	62.1	61.25	314
1776457500	62.15	1.3	2.14	61.35	62.15	61.35	80
1776371100	60.85	1.45	2.44	59.5	61	59.3	90
1776284700	59.4	-1.15	-1.90	60.05	60.55	59.4	112
1776198300	60.55	-0.65	-1.06	61.5	61.55	60.45	347
1776111900	61.2	-0.45	-0.73	61.45	61.5	60.55	233
1775852700	61.65	-0.2	-0.32	61.8	62	60.85	541
1775766300	61.85	2.45	4.12	59.35	62	59.35	295
1775679900	59.4	1.95	3.39	60.35	60.65	58.95	2486
1775593500	57.45	-0.85	-1.46	57.85	58.05	57.45	57
1775161500	58.3	-0.2	-0.34	57.9	58.8	57.9	333
1775075100	58.5	-0.05	-0.09	59.4	59.4	58.5	310
1774988700	58.55	0.35	0.60	57.55	59.05	57.5	369
1774902300	58.2	0.7	1.22	58	58.7	57.6	810
1774646700	57.5	1.4	2.50	56.9	58.4	56.9	1606
1774560300	56.1	0.95	1.72	55	56.1	54.65	37
1774473900	55.15	0.55	1.01	54	56.15	54	116
1774387500	54.6	0.6	1.11	53.65	54.6	53.2	674
1774301100	54	3.25	6.40	49.76	54.1	48.58	1009
1774041900	50.75	-0.55	-1.07	51.35	51.55	50.75	470
1773955500	51.3	-1.5	-2.84	52.75	52.75	50.7	1154
1773869100	52.8	-3.55	-6.30	56.5	56.5	52.8	298
1773782700	56.35	1.8	3.30	54.75	56.35	54.75	42
1773696300	54.55	-0.5	-0.91	54.65	55.15	54	318
1773437100	55.05	-0.35	-0.63	55.5	56.15	55.05	31
1773350700	55.4	0.6	1.09	54.5	55.6	54.35	455
1773264300	54.8	0.5	0.92	54.3	55.15	53.9	241
1773177900	54.3	1.95	3.72	53.1	54.6	53.1	497
1773091500	52.35	-0.7	-1.32	51.6	52.7	51.55	1178
1772832300	53.05	-3.45	-6.11	56.4	56.4	53	1608