Adentra Inc【ADEN】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	0.24	0.727052408361	33.01	34.3	32.46	54139	33.3026601	CS
4	-1.06	-3.08947828621	34.31	34.31	31.45	93899	32.93521772	CS
12	-0.81	-2.37815619495	34.06	37.32	31.45	62516	33.62413894	CS
26	0.17	0.513905683192	33.08	41.19	31.45	54388	35.03715143	CS
52	6.47	24.1598207618	26.78	41.19	25.75	54427	33.77293633	CS
156	3.39	11.352980576	29.86	45.25	24.6	56396	34.63259775	CS
260	5.55	20.036101083	27.7	45.25	24	55801	33.92565492	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
1780695600	33.25	-0.36	-1.07	33.02	33.409999	33.02	56977
1780609200	33.61	-0.28	-0.83	34.22	34.3	33.45	38355
1780522800	33.89	0.64	1.92	33.24	34.21	33.24	36988
1780436400	33.25	0.36	1.09	33.119999	33.58	32.96	73858
1780350000	32.89	-0.09	-0.27	33.009999	33.34	32.46	64515
1780090800	32.979999	-0.46	-1.38	33.38	33.58	32.97	795803
1780004400	33.439999	0.17	0.51	33.02	33.87	32.78	37689
1779918000	33.27	0.27	0.82	33.03	33.76	32.81	34388
1779831600	33	-0.31	-0.93	33.259999	33.5	32.75	32440
1779745200	33.31	0.43	1.31	32.979999	33.49	32.979999	16774
1779486000	32.88	0.62	1.92	32.02	33.14	32.02	35211
1779399600	32.259999	0.17	0.53	32.03	32.36	31.45	59752
1779313200	32.09	-0.27	-0.83	32.36	32.92	32.04	63369
1779226800	32.36	-0.82	-2.47	33.2	33.2	31.94	51082
1778881200	33.18	0.43	1.31	32.759999	33.25	32.34	59094
1778794800	32.75	0.5	1.55	32.53	32.99	32.38	54833
1778708400	32.25	-0.32	-0.98	33.99	34.23	32	96590
1778622000	32.57	-0.6	-1.81	33.28	33.4	32.35	47205
1778535600	33.17	-0.95	-2.78	34.31	34.31	33.04	129152
1778276400	34.12	-0.55	-1.59	34.45	34.7	34.05	75631
1778190000	34.67	0.64	1.88	34.44	35.32	34.39	90852
1778103600	34.03	0.15	0.44	34.49	34.99	33.92	46993
1778017200	33.88	0.65	1.96	33.229999	33.88	33.03	35674
1777930800	33.229999	-0.33	-0.98	33.56	33.56	32.45	109576
1777671600	33.56	-0.55	-1.61	34.01	34.09	33.43	38494
1777585200	34.11	0.2	0.59	33.91	34.45	33.91	32340
1777498800	33.91	-0.68	-1.97	34.56	34.74	33.76	37467
1777412400	34.59	-0.7	-1.98	35.21	35.38	34.35	32297
1777326000	35.29	-0.68	-1.89	35.71	35.88	35.14	46032
1777066800	35.97	-0.12	-0.33	36.25	36.25	35.8	36351
1776980400	36.09	-0.61	-1.66	36.7	36.89	36.04	52408
1776894000	36.7	-0.09	-0.24	36.85	37.14	36.7	19006
1776807600	36.79	-0.02	-0.05	36.74	37.16	36.7	21142
1776721200	36.81	0.39	1.07	36.29	37.32	36.29	46431
1776462000	36.42	2.31	6.77	34	36.64	34	66150
1776375600	34.11	0.56	1.67	33.99	34.13	33.62	31147
1776289200	33.549999	-0.38	-1.12	33.73	33.97	33.33	163219
1776202800	33.93	0.38	1.13	33.4	34	33.4	25599
1776116400	33.549999	0.05	0.15	33.4	33.58	33.17	17112
1775857200	33.5	0.26	0.78	33.25	33.85	33.189999	20636
1775770800	33.24	0.06	0.18	33.58	33.92	33.22	46601
1775684400	33.18	0.71	2.19	32.85	33.549999	32.85	42215
1775598000	32.47	-0.64	-1.93	33.04	33.159999	31.95	100918
1775511600	33.11	-0.02	-0.06	33.009999	33.28	32.89	28133
1775166000	33.13	-0.6	-1.78	33.509999	33.73	33.03	39824
1775079600	33.73	0.08	0.24	33.52	34.4	33.52	15205
1774993200	33.65	0.47	1.42	33.38	33.93	33.38	40316
1774906800	33.18	-0.44	-1.31	33.76	33.95	33	32094
1774647600	33.62	-0.68	-1.98	33.99	34.36	33.56	16072
1774561200	34.3	-0.98	-2.78	35.09	35.45	34.24	21892
1774474800	35.28	0.55	1.58	34.76	35.47	34.76	20566
1774388400	34.73	0.18	0.52	34.46	34.9	34.46	17668
1774302000	34.55	0.96	2.86	33.94	34.94	33.9	31482
1774042800	33.59	-0.55	-1.61	33.98	34.11	33.2	70554
1773956400	34.14	-0.66	-1.90	34.02	34.5	33.82	53987
1773870000	34.8	-0.74	-2.08	35.14	35.55	34.73	26611
1773783600	35.54	0.18	0.51	35.37	36.34	35.37	51748
1773697200	35.36	1.3	3.82	34.06	35.45	34.01	141399
1773438000	34.06	-1.01	-2.88	34.69	35.08	33.67	100593
1773351600	35.07	0.54	1.56	35.82	35.82	33.86	260358
1773265200	34.53	-0.06	-0.17	34.48	35.12	34.22	119950
1773178800	34.59	-0.64	-1.82	35.11	35.63	34.57	22452
1773092400	35.23	-0.41	-1.15	35.21	35.23	34.16	74564