ATCO Ltd【ACO.X】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	0.56	0.769336447314	72.79	74.73	72.48	219009	74.10137517	CS
4	2.33	3.28076598141	71.02	74.73	69.32	549827	70.97870812	CS
12	4.13	5.96648367524	69.22	74.73	66.2	316928	70.11763728	CS
26	16.9	29.9379982285	56.45	74.73	55.3	283244	66.83679215	CS
52	22.69	44.7887879984	50.66	74.73	47.52	256766	60.09142295	CS
156	33.97	86.2620619604	39.38	74.73	32.9	221912	49.26515498	CS
260	29.61	67.695473251	43.74	74.73	32.9	237642	46.49758746	CS

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
1782855600	74.1	-0.56	-0.75	74.55	74.6	73.7	270187
1782769200	74.66	0.47	0.63	73.85	74.73	73.82	223690
1782510000	74.19	0.79	1.08	73.4	74.23	73.4	181580
1782423600	73.4	0.71	0.98	72.79	73.49	72.48	200577
1782337200	72.69	0.52	0.72	72.4	72.73	71.55	272995
1782250800	72.17	0.62	0.87	71	72.35	70.51	656562
1782164400	71.55	1.86	2.67	70.63	71.96	70.13	591018
1781905200	69.69	-1.28	-1.80	70.9	71.52	69.32	4840265
1781818800	70.97	0.59	0.84	70.1	71.07	69.56	457945
1781732400	70.38	-0.65	-0.92	70.98	71.03	70.23	219560
1781646000	71.03	-0.38	-0.53	71.33	71.66	70.69	167990
1781559600	71.41	-0.89	-1.23	72.17	72.29	71.31	303214
1781300400	72.3	-0.33	-0.45	72.51	72.8	71.85	216626
1781214000	72.63	-0.3	-0.41	73.21	73.81	72.23	269622
1781127600	72.93	1.03	1.43	72.2	73.18	72.14	241026
1781041200	71.9	0.92	1.30	71.27	72.25	70.62	181141
1780954800	70.98	-1.12	-1.55	71.99	72.48	70.38	497928
1780695600	72.1	0.59	0.83	71.79	72.3	71.3	328860
1780609200	71.51	0.68	0.96	71.02	71.57	70.32	325929
1780522800	70.83	1.33	1.91	69.48	71.11	69.48	357165
1780436400	69.5	1.85	2.73	67.96	69.96	67.96	384405
1780350000	67.65	-0.37	-0.54	67.4	68.08	67.03	263041
1780090800	68.02	-0.81	-1.18	68.91	69.47	67.9	219727
1780004400	68.83	-1.06	-1.52	69.43	69.9	68.64	228910
1779918000	69.89	-0.57	-0.81	70.06	70.64	69.47	184357
1779831600	70.46	0.89	1.28	69.34	70.73	69.34	201656
1779745200	69.57	-2.13	-2.97	71.7	71.7	68.98	350724
1779486000	71.7	0.74	1.04	71.07	71.78	70.99	122147
1779399600	70.96	0.55	0.78	70.41	71.2	70.41	116266
1779313200	70.41	0.84	1.21	69.69	70.88	69.69	269068
1779226800	69.57	0.43	0.62	69.68	69.83	69.01	190240
1778881200	69.14	-0.27	-0.39	69.62	69.81	68.53	144070
1778794800	69.41	0.72	1.05	68.79	69.73	68.79	133184
1778708400	68.69	0.33	0.48	68.25	68.97	67.89	126970
1778622000	68.36	-0.52	-0.75	68.84	68.96	68.28	201617
1778535600	68.88	0.75	1.10	68.47	69.16	68.32	179493
1778276400	68.13	-0.01	-0.01	67.73	68.49	67.37	263519
1778190000	68.14	0.32	0.47	67.93	68.24	67.16	230026
1778103600	67.82	-0.72	-1.05	67.57	69.38	67.4	219899
1778017200	68.54	0.46	0.68	68.28	69.2	68.17	156808
1777930800	68.08	-0.12	-0.18	68	68.41	67.71	245905
1777671600	68.2	0.09	0.13	68.14	68.95	68.1	66489
1777585200	68.11	-0.48	-0.70	68.59	69.09	67.99	229949
1777498800	68.59	0.17	0.25	68.27	68.93	68.05	168640
1777412400	68.42	0.51	0.75	68.3	69.1	68.3	125929
1777326000	67.91	0.12	0.18	67.88	68.16	67.64	117017
1777066800	67.79	0.04	0.06	67.63	68.02	67.33	118658
1776980400	67.75	1.21	1.82	66.94	68.1	66.2	168608
1776894000	66.54	-0.29	-0.43	67.18	67.73	66.28	190035
1776807600	66.83	-0.08	-0.12	66.94	67.28	66.65	162281
1776721200	66.91	-0.94	-1.39	67.67	68.25	66.65	233866
1776462000	67.85	-0.37	-0.54	68.29	68.29	66.95	188637
1776375600	68.22	-0.75	-1.09	68.8	69.43	67.9	235862
1776289200	68.97	-0.94	-1.34	69.61	70.96	68.92	174465
1776202800	69.91	-0.38	-0.54	70.14	70.21	69.28	114816
1776116400	70.29	-1.9	-2.63	71.95	71.95	70	176725
1775857200	72.19	2.09	2.98	69.94	72.37	69.94	265842
1775770800	70.1	0.74	1.07	69.22	70.72	69.22	408103
1775684400	69.36	0.33	0.48	69.55	69.56	67.95	253011
1775598000	69.03	0.29	0.42	68.49	69.93	68.49	264971
1775511600	68.74	-0.14	-0.20	68.85	69.48	68.47	146760
1775166000	68.88	0.92	1.35	68.03	69.4	68.01	410296