Advantest Corporation【VAN】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	3.44	2.161075512	159.18	166	141.04	3122	157.28355257	DE
4	14.68	9.92294173314	147.94	197	141.04	3169	166.65118	DE
12	13.66	9.17024704619	148.96	197	131.04	3061	155.91417463	DE
26	46.66	40.238013108	115.96	197	110.34	2564	147.72522314	DE
52	97.62	150.184615385	65	197	56.5	2247	125.25175531	DE
156	48.02	41.9022687609	114.6	197	21.85	2085	73.61461797	DE
260	48.02	41.9022687609	114.6	197	21.85	2085	73.61461797	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
1783715100	163.63999	-0.38	-0.23	163.32	163.63999	159.82	963
1783628700	164.02	10.04	6.52	157.08	166	157.08	2421
1783542300	153.97998	-2.02	-1.29	151.3	158	141.04	7155
1783455900	156	-7.5	-4.59	156.19999	158	150.02	3818
1783369500	163.5	2.76	1.72	159.16	165	159.16	1658
1783110300	160.74	9.22	6.09	159.18	160.74	158.41999	556
1783023900	151.52	-14.48	-8.72	158.78	162	150.02	4392
1782937500	166	-15.98	-8.78	174.88	174.88	163.02	2154
1782851100	181.98	0.98	0.54	176.6	184.98	173.76	1567
1782764700	181	5	2.84	170.94	183	167	1205
1782505500	176	-13	-6.88	175.48	178	172.54	3729
1782419100	189	21	12.50	192	197	185.42	6015
1782332700	168	0	0.00	170.88	174	167.8	1964
1782246300	168	-8.3	-4.71	172.14	172.14	163	1772
1782159900	176.3	1.32	0.75	175	182	172.6	6614
1781900700	174.98	6.48	3.85	169.86	174.98	169.26	2039
1781814300	168.5	7	4.33	163.38	171.96	162.08	2685
1781727900	161.5	-0.24	-0.15	161.82	165.9	161.02	4624
1781641500	161.74	0.76	0.47	165.3	165.5	160	1693
1781555100	160.97998	9.98	6.61	156.97998	161.97998	155.68	5961
1781295900	151	7	4.86	147.94	154	146.82	1367
1781209500	144	10.5	7.87	136.34	147	135.91999	1437
1781123100	133.5	-6.5	-4.64	137.28	139	132.12	1989
1781036700	140	-3.26	-2.28	141.52	144.46	132	1353
1780950300	143.26	8.3	6.15	135.4	144.97998	135.3	5116
1780691100	134.96	-18.04	-11.79	144.88	145.5	131.04	4400
1780604700	153	2	1.32	150.28	153	146	4026
1780518300	151	5.04	3.45	148.6	151	148.47998	5533
1780431900	145.96	4.9	3.47	141.1	147	140	1710
1780345500	141.06	0	0.00	138.86	141.06	136.66	6823
1780086300	141.06	-6.84	-4.62	141.41999	142.54	139.8	3391
1779999900	147.9	1.4	0.96	142.36	148	140.96	3073
1779913500	146.5	1.52	1.05	147.1	150.97998	145.9	4036
1779827100	144.97998	-9.02	-5.86	141.28	145	140.41999	4343
1779740700	154	6	4.05	150.52	154	148.66	1935
1779481500	148	-0.48	-0.32	146.5	148.47998	143.94	3948
1779395100	148.47998	2.24	1.53	145.86	148.5	143.54	1268
1779308700	146.24	6.14	4.38	138.1	146.26	138.1	2059
1779222300	140.1	-0.9	-0.64	136.5	140.5	134.04	3704
1779135900	141	-5.84	-3.98	142.34	143.97998	141	2361
1778876700	146.84	-9.68	-6.18	142.62	148.8	141.63999	3296
1778790300	156.52	2	1.29	155.54	156.96	154.84	710
1778703900	154.52	1.54	1.01	152.88	154.52	151.68	1873
1778617500	152.97998	-5.02	-3.18	155.52	156.97998	147.02	3513
1778531100	158	-10	-5.95	157.18	158.96	155.02	3854
1778271900	168	8.02	5.01	161	168.5	161	1276
1778185500	159.97998	-8.96	-5.30	163.62	164.19999	159.78	1978
1778099100	168.94	5.16	3.15	165	169.88	161.1	1951
1778012700	163.78	7.82	5.01	155.97998	164	154.54	1386
1777926300	155.96	-4.54	-2.83	154.5	157.97998	152	2715
1777580700	160.5	6.3	4.09	151.56	161.47998	151.02	2598
1777494300	154.19999	-1.32	-0.85	156.97998	161.88	151.78	3090
1777407900	155.52	-8.48	-5.17	160.88	161.84	154.56	3821
1777321500	164	3	1.86	167.06	169.97999	156	7488
1777062300	161	11	7.33	157.96	161.97998	155.52	2738
1776975900	150	-2.8	-1.83	150.28	153.47998	148	3522
1776889500	152.8	7.96	5.50	149.8	152.97998	148.74	3188
1776803100	144.84	-3.02	-2.04	146.5	146.74	143.04	740
1776716700	147.86	-7.46	-4.80	148.18	148.18	145.41999	3729
1776457500	155.32	2.84	1.86	148.96	155.47998	147.47998	1211
1776371100	152.47998	4.48	3.03	151.52	154.58	149.04	2434
1776284700	148	-0.96	-0.64	146.28	149.5	146.28	895
1776198300	148.96	12.68	9.30	143.82	149.06	143.82	2107
1776111900	136.28	0.78	0.58	133.32	136.28	132.24	621