Amentum Holdings【ZI7】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	0.74	4.15147265077	17.825	18.93	17.149999	226	18.37082447	DE
4	-1.805	-8.86107020128	20.37	20.37	17.149999	304	18.92616919	DE
12	-3.495	-15.8431550317	22.06	24.1	17.149999	667	21.05587231	DE
26	-7.235	-28.0426356589	25.8	32.4	17.149999	751	24.90772442	DE
52	-2.235	-10.7451923077	20.8	32.4	17.149999	768	23.29971377	DE
156	-3.12	-14.387825686	21.685	38.055	14.8	1085	21.37886529	DE
260	-3.12	-14.387825686	21.685	38.055	14.8	1085	21.37886529	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
1783110300	18.93	0.29	1.56	18.755	18.93	18.755	90
1783023900	18.64	0.66	3.67	17.989999	18.64	17.989999	701
1782937500	17.98	-0.37	-2.02	18.42	18.42	17.98	190
1782851100	18.35	0.78	4.41	18.35	18.35	18.35	87
1782764700	17.575	-0.09	-0.51	18.204999	18.204999	17.575	75
1782505500	17.665	0.06	0.37	17.825	17.825	17.149999	75
1782419100	17.6	-0.59	-3.24	17.6	17.6	17.6	354
1782332700	18.19	-0.39	-2.07	18.09	18.19	18.09	99
1782246300	18.575	0.18	0.95	17.855	18.575	17.855	438
1782159900	18.399999	-1.03	-5.28	19.015	19.015	18.399999	676
1781900700	19.425	0.6	3.16	18.55	19.425	18.55	350
1781814300	18.829999	-0.7	-3.58	18.72	18.829999	18.575	306
1781727900	19.53	0.45	2.33	19.53	19.53	19.53	300
1781641500	19.085	-0.28	-1.45	18.989999	19.085	18.989999	12
1781555100	19.364999	0.04	0.18	20.36	20.36	19.149999	945
1781295900	19.329999	0.36	1.90	18.739999	19.329999	18.739999	62
1781209500	18.97	-0.25	-1.28	18.97	18.97	18.97	3
1781123100	19.215	-0.72	-3.59	19.085	19.215	18.98	373
1781036700	19.93	0.11	0.58	19.989999	19.995	19.899999	104
1780950300	19.815	0.19	0.97	20.13	20.13	19.52	224
1780691100	19.625	-0.98	-4.73	20.37	20.37	19.625	714
1780604700	20.6	0.9	4.54	20.05	20.6	20.05	250
1780518300	19.704999	-0.56	-2.74	19.85	19.85	19.704999	37
1780431900	20.26	-0.57	-2.74	20.989999	20.989999	19.95	763
1780345500	20.829999	0.18	0.87	19.745	21.27	19.745	1515
1780086300	20.649999	0	0.00	20.649999	20.649999	20.649999	0
1779999900	20.649999	1.11	5.71	19.454999	20.829999	19.454999	574
1779913500	19.535	0	0.00	19.535	19.535	19.535	0
1779827100	19.535	-0.61	-3.05	19.535	19.535	19.535	28
1779740700	20.149999	0	0.00	20.149999	20.149999	20.149999	0
1779481500	20.149999	0.86	4.46	19.66	20.45	19.66	176
1779395100	19.29	0	0.00	19.29	19.29	19.29	0
1779308700	19.29	-0.76	-3.79	19.575	19.575	19.29	281
1779222300	20.05	0.14	0.68	20.12	20.12	19.774999	205
1779135900	19.915	-0.39	-1.90	19.915	19.915	19.915	140
1778876700	20.3	0.08	0.40	19.51	20.3	19.51	242
1778790300	20.22	0.71	3.64	20.22	20.22	20.22	20
1778703900	19.51	-1.68	-7.93	20.27	20.88	19.51	1724
1778617500	21.19	0	0.00	21.19	21.19	21.19	0
1778531100	21.19	0.3	1.44	21.19	21.19	21.19	234
1778271900	20.89	0	0.00	20.89	20.89	20.89	0
1778185500	20.89	-0.06	-0.29	21.64	21.64	20.89	9758
1778099100	20.95	-0.35	-1.64	20.44	21.3	20.44	2137
1778012700	21.3	-0.88	-3.97	21.3	21.3	21.3	40
1777926300	22.18	0.07	0.32	22.32	22.41	22.15	345
1777580700	22.11	0.46	2.12	22.11	22.11	22.11	1
1777494300	21.65	-1.38	-5.99	22.67	22.8	21.65	732
1777407900	23.03	0.65	2.90	23.03	23.03	23.03	340
1777321500	22.38	0.19	0.86	22.9	22.9	22.38	186
1777062300	22.19	-0.93	-4.02	22.45	22.45	21.89	764
1776975900	23.12	-0.74	-3.10	22.81	23.12	22.81	700
1776889500	23.86	0.63	2.71	24.1	24.1	23.86	358
1776803100	23.23	0	0.00	23.23	23.23	23.23	0
1776716700	23.23	-0.18	-0.77	23.23	23.23	23.23	5
1776457500	23.41	0.17	0.73	22.89	23.5	22.89	4361
1776371100	23.24	-0.29	-1.23	24	24	23.24	1278
1776284700	23.53	-0.34	-1.42	23.77	23.77	23.53	67
1776198300	23.87	1.81	8.20	23.87	23.87	23.87	600
1776111900	22.06	0	0.00	22.06	22.06	22.06	0
1775852700	22.06	-0.79	-3.46	22.06	22.06	22.06	65
1775766300	22.85	-0.99	-4.15	23.91	23.91	22.85	65
1775679900	23.84	0	0.00	23.84	23.84	23.84	0
1775593500	23.84	0.44	1.88	22.98	23.92	22.98	274