AutoCanada Inc【ACQ】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	1.09	4.95679854479	21.99	23.8	21.34	21670	22.56901671	CS
4	1.18	5.38812785388	21.9	23.8	20.78	28012	22.0802992	CS
12	2.22	10.6423777565	20.86	24.09	19.53	37363	21.91360302	CS
26	-0.43	-1.82900893237	23.51	30.35	14	59866	22.79302231	CS
52	1.03	4.67120181406	22.05	35.48	14	57100	24.65448936	CS
156	4.7	25.571273123	18.38	35.48	13.75	47466	21.88006252	CS
260	-25.03	-52.0266056953	48.11	59.26	13.75	69897	28.25534347	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
1782423600	23.4	1.14	5.12	22.28	23.8	22.28	36065
1782337200	22.26	0.19	0.86	22.07	22.79	22.07	25027
1782250800	22.07	0.31	1.42	21.8	22.14	21.34	26006
1782164400	21.76	-0.5	-2.25	22.17	22.36	21.76	5382
1781905200	22.26	0.25	1.14	21.99	22.37	21.73	15870
1781818800	22.01	-0.15	-0.68	22.14	22.27	21.95	7961
1781732400	22.16	-0.07	-0.31	22.23	22.25	21.61	26500
1781646000	22.23	0.09	0.41	21.79	22.23	21.79	17240
1781559600	22.14	0.42	1.93	21.35	22.35	21.35	25204
1781300400	21.72	-0.62	-2.78	22.44	22.44	21.5	12416
1781214000	22.34	0.28	1.27	21.48	22.53	21.48	22643
1781127600	22.06	-0.61	-2.69	22.71	22.98	21.2	61134
1781041200	22.67	1.19	5.54	21.72	22.91	21.72	70798
1780954800	21.48	0.11	0.51	21.49	22.26	21.15	40672
1780695600	21.37	0.09	0.42	21.24	21.4	20.78	34138
1780609200	21.28	-0.35	-1.62	21.63	21.72	21.25	14328
1780522800	21.63	0.13	0.60	21.48	21.74	21.1	37107
1780436400	21.5	-0.46	-2.09	21.72	22.49	21.5	25315
1780350000	21.96	0.06	0.27	21.84	21.96	21.39	19951
1780090800	21.9	0	0.00	21.9	22.14	21.5	36474
1780004400	21.9	-0.24	-1.08	22.16	22.52	21.74	22791
1779918000	22.14	-0.04	-0.18	22.16	22.75	22.01	19811
1779831600	22.18	0.15	0.68	22.35	22.35	21.3	45634
1779745200	22.03	0.59	2.75	21.65	22.27	21.61	24167
1779486000	21.44	0.13	0.61	21.31	21.75	21.19	50429
1779399600	21.31	0.34	1.62	20.97	21.33	20.6	27020
1779313200	20.97	0.23	1.11	20.74	21.15	20.66	30015
1779226800	20.74	-0.73	-3.40	21.5	21.5	20.52	95996
1778881200	21.47	0.02	0.09	21.47	21.75	20.94	62074
1778794800	21.45	0.52	2.48	20.93	21.75	19.8	126074
1778708400	20.93	-0.82	-3.77	21.52	21.52	20.5	47735
1778622000	21.75	-0.93	-4.10	22.54	22.57	21.55	64990
1778535600	22.68	-0.19	-0.83	23.25	23.25	22.5	37883
1778276400	22.87	0.14	0.62	22.73	22.87	22.01	56541
1778190000	22.73	0.29	1.29	22.5	22.82	22.21	29985
1778103600	22.44	0.13	0.58	22.58	22.74	22.19	16186
1778017200	22.31	-0.37	-1.63	22.83	22.83	22.03	9755
1777930800	22.68	-0.84	-3.57	23.23	23.55	22.54	26077
1777671600	23.52	0.46	1.99	23.17	23.95	22.96	83356
1777585200	23.06	0.11	0.48	23.24	23.64	22.95	19762
1777498800	22.95	-0.09	-0.39	22.85	23.6	22.79	36728
1777412400	23.04	0.07	0.30	22.82	23.19	22.72	33516
1777326000	22.97	0.12	0.53	22.92	23.39	22.38	43914
1777066800	22.85	-0.4	-1.72	23.01	23.29	22.6	31482
1776980400	23.25	0.22	0.96	22.66	24.09	22.66	50481
1776894000	23.03	0.77	3.46	22.35	23.34	22.35	40671
1776807600	22.26	-0.53	-2.33	22.62	22.8	21.95	23731
1776721200	22.79	1.01	4.64	21.92	22.86	21.71	62890
1776462000	21.78	-0.07	-0.32	21.96	22.83	21.76	25245
1776375600	21.85	1.05	5.05	20.8	22.36	20.8	63464
1776289200	20.8	0.15	0.73	20.68	20.88	20.29	28254
1776202800	20.65	-0.04	-0.19	20.86	20.99	20.37	27927
1776116400	20.69	-0.41	-1.94	20.89	21.2	20.65	16775
1775857200	21.1	0.37	1.78	20.65	21.22	20.65	58983
1775770800	20.73	0.51	2.52	20.22	20.87	19.9	49873
1775684400	20.22	-0.02	-0.10	20.26	21.34	20.09	19262
1775598000	20.24	0.22	1.10	19.83	20.24	19.53	29340
1775511600	20.02	-1.22	-5.74	20.86	21.1	19.9	68001
1775166000	21.24	0.78	3.81	20.03	22.08	20.03	68863
1775079600	20.46	-0.09	-0.44	20.25	20.7	20.25	27399
1774993200	20.55	1.23	6.37	19.45	20.76	19.45	41320
1774906800	19.32	0.29	1.52	19.04	19.34	18.42	34764
1774647600	19.03	-0.98	-4.90	19.82	19.82	18.8	160368
1774561200	20.01	0.34	1.73	19.51	20.22	19	181812