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	2.5	7.14285714286	35	37.65	34	49647	35.38009846	CS
4	4.12	12.3427201917	33.38	37.65	32.46	84311	33.66984162	CS
12	4.49	13.6019388064	33.01	37.65	31.45	63211	33.68119549	CS
26	3.05	8.8534107402	34.45	41.19	31.45	55360	35.1314204	CS
52	9.87	35.7220412595	27.63	41.19	27.4	54533	34.08399588	CS
156	8.49	29.265770424	29.01	45.25	24.6	56781	34.65782457	CS
260	9.8	35.3790613718	27.7	45.25	24	55619	33.93558396	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
1782510000	37.5	0.59	1.60	37.08	37.65	36.86	49718
1782423600	36.91	0.88	2.44	36.06	37.01	36.06	39646
1782337200	36.03	1.49	4.31	34.52	36.32	34.52	64996
1782250800	34.54	-0.02	-0.06	34.5	34.59	34	88751
1782164400	34.56	-0.63	-1.79	35.33	35.33	34.39	28430
1781905200	35.19	0.1	0.28	35	35.53	34.76	26410
1781818800	35.09	1.18	3.48	33.9	35.17	33.9	49639
1781732400	33.91	-0.85	-2.45	34.76	34.91	33.88	29163
1781646000	34.76	-0.39	-1.11	35.22	35.37	34.69	32270
1781559600	35.15	0.16	0.46	34.95	35.5	34.75	31673
1781300400	34.99	0.92	2.70	34.1	35.07	34.06	37938
1781214000	34.07	0.27	0.80	34.05	35	33.81	64969
1781127600	33.8	-0.03	-0.09	33.92	34.33	33.73	33228
1781041200	33.83	0.59	1.77	33.24	33.99	33.14	40113
1780954800	33.24	-0.01	-0.03	33.38	33.66	33.13	52488
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