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	1.4	2.01641941524	69.43	71.11	67.03	290650	69.16271272	CS
4	2.9	4.26910054468	67.93	71.78	67.03	219294	69.33555722	CS
12	4.57	6.89707214005	66.26	72.37	64.39	230591	68.26105158	CS
26	17	31.5809028423	53.83	72.37	52.49	232984	63.60442323	CS
52	19.2	37.1876815805	51.63	72.37	47.52	230995	57.49879607	CS
156	29.1	69.7340043134	41.73	72.37	32.9	213513	47.5968417	CS
260	27.01	61.6385212232	43.82	72.37	32.9	232809	45.59456164	CS

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
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
1775079600	67.96	-0.13	-0.19	68.01	69.04	67.75	308199
1774993200	68.09	-0.41	-0.60	68.34	68.89	67.92	174762
1774906800	68.5	0.4	0.59	68.73	69.28	68.28	175496
1774647600	68.1	0.57	0.84	67.38	68.13	67.33	225988
1774561200	67.53	0.15	0.22	67.11	68.2	67.11	275260
1774474800	67.38	1.45	2.20	66.22	68	66.22	425663
1774388400	65.93	0.75	1.15	64.87	66.349999	64.75	266717
1774302000	65.18	-0.03	-0.05	65.44	65.54	64.39	319658
1774042800	65.209999	-1.67	-2.50	66.629999	67.13	65.17	791714
1773956400	66.879999	-0.45	-0.67	67.06	67.06	66.29	344739
1773870000	67.33	0.31	0.46	67	67.39	66.58	205116
1773783600	67.019999	-0.38	-0.56	67.41	67.88	66.959999	149193
1773697200	67.4	0.4	0.60	67	67.55	66.69	173980
1773438000	67	0.56	0.84	66.489999	67.23	66.319999	242072
1773351600	66.44	-0.04	-0.06	66.26	66.94	66.26	285565
1773265200	66.48	0.57	0.86	66.08	67.099999	66.069999	252085
1773178800	65.91	0.27	0.41	65.26	66.19	65.26	244174
1773092400	65.64	-0.86	-1.29	66.39	66.39	65	372945
1772836800	66.5	0.63	0.96	65.519999	66.599999	65.519999	296952
1772750400	65.87	0.29	0.44	65.08	66	64.569999	214609
1772664000	65.58	0.17	0.26	65.709999	65.709999	64.959999	139203