Altus Group Limited【AIF】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	-0.68	-1.4712245781	46.22	47	44.38	103481	45.98192129	CS
4	4.45	10.8298856169	41.09	47.07	41.09	174134	43.87541658	CS
12	-1.1	-2.35849056604	46.64	51.14	40.53	221878	45.97084288	CS
26	-10.07	-18.1082539112	55.61	57.35	37.05	233330	46.62339291	CS
52	-6.99	-13.3066818961	52.53	63.05	37.05	212593	50.79004745	CS
156	-1.95	-4.10612760581	47.49	63.05	35.29	127948	50.48955236	CS
260	-12.8	-21.9403496743	58.34	72.33	35.29	112515	51.67746402	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
1781300400	45.54	-0.56	-1.21	46.07	46.07	44.87	72129
1781214000	46.1	-0.24	-0.52	45.96	46.4	45.6	75003
1781127600	46.34	-0.04	-0.09	46.35	46.55	45.78	81217
1781041200	46.38	1.16	2.57	45.18	46.75	44.38	131040
1780954800	45.22	-0.71	-1.55	45.93	47	45.22	110075
1780695600	45.93	-0.64	-1.37	46.22	46.41	44.97	120068
1780609200	46.57	1.67	3.72	45.56	47.07	45.14	269506
1780522800	44.9	-0.09	-0.20	44.64	45.34	44.51	128932
1780436400	44.99	-0.49	-1.08	45.14	45.46	44.14	153193
1780350000	45.48	3.18	7.52	42.14	45.74	41.99	226747
1780090800	42.3	-1.17	-2.69	42.82	44.11	42.29	615218
1780004400	43.47	0.43	1.00	42.79	44.18	42.79	168419
1779918000	43.04	-0.07	-0.16	42.91	43.68	42.91	142268
1779831600	43.11	0.32	0.75	43	43.45	42.5	105228
1779745200	42.79	-0.34	-0.79	43.31	43.47	42.61	32338
1779486000	43.13	-0.12	-0.28	43.25	43.55	42.89	115024
1779399600	43.25	0.43	1.00	42.82	43.5	42.29	106555
1779313200	42.82	-0.06	-0.14	42.23	43.21	41.96	233786
1779226800	42.88	1.55	3.75	41.95	43.07	41.7	287472
1778881200	41.33	0.27	0.66	41.09	41.93	41.09	206458
1778794800	41.06	0.45	1.11	41.14	42.26	40.84	197675
1778708400	40.61	-0.56	-1.36	41.32	42.09	40.53	610156
1778622000	41.17	-0.89	-2.12	42.09	42.52	40.98	142753
1778535600	42.06	-2.5	-5.61	44.77	44.77	42.02	336670
1778276400	44.56	-0.3	-0.67	43.71	45.8	43.34	296322
1778190000	44.86	-0.21	-0.47	45.22	46.2	44.53	162231
1778103600	45.07	0.69	1.55	44.54	45.25	44.54	265993
1778017200	44.38	-1.13	-2.48	45.98	45.98	44.2	140358
1777930800	45.51	-0.5	-1.09	46.01	47.99	45.51	126904
1777671600	46.01	0.85	1.88	45.32	46.32	45.28	107268
1777585200	45.16	0.34	0.76	44.53	45.63	44.47	205119
1777498800	44.82	-1.86	-3.98	46.24	46.37	44.75	156680
1777412400	46.68	-0.25	-0.53	47.09	48.15	46.56	122047
1777326000	46.93	1.26	2.76	45.42	47.28	45.42	186338
1777066800	45.67	-0.7	-1.51	46.15	46.99	44.65	199721
1776980400	46.37	0.95	2.09	45.98	47.66	45.98	274417
1776894000	45.42	-4.26	-8.57	50.72	50.72	45.35	519272
1776807600	49.68	-1.05	-2.07	50.93	51.14	49.31	146299
1776721200	50.73	-0.03	-0.06	50.44	51.14	50.09	283432
1776462000	50.76	0.91	1.83	50.29	50.99	50.1	494777
1776375600	49.85	-0.71	-1.40	50.56	50.91	49.6	331860
1776289200	50.56	0.64	1.28	50.35	50.93	50.21	486312
1776202800	49.92	-0.32	-0.64	50.05	50.83	49.64	210599
1776116400	50.24	1.49	3.06	48.56	50.33	48.4	424210
1775857200	48.75	-0.14	-0.29	48.72	48.8	47.78	187922
1775770800	48.89	0.03	0.06	49.09	49.09	48.55	189436
1775684400	48.86	0.61	1.26	49.19	49.43	48.67	203471
1775598000	48.25	-0.18	-0.37	48.19	48.78	48.1	107484
1775511600	48.43	0.72	1.51	47.67	48.45	47.67	129829
1775166000	47.71	0.18	0.38	46.7	48.27	46.52	92801
1775079600	47.53	-0.22	-0.46	47.81	48.05	47.24	121232
1774993200	47.75	1.44	3.11	46.89	47.93	46.68	120627
1774906800	46.31	-0.29	-0.62	46.73	47.26	46.18	295625
1774647600	46.6	-0.37	-0.79	46.97	47.37	46.47	128537
1774561200	46.97	-0.37	-0.78	47.23	48.09	46.92	124158
1774474800	47.34	0.47	1.00	47.5	47.5	46.28	115316
1774388400	46.87	0.05	0.11	46.82	47.36	46.22	199447
1774302000	46.82	0.22	0.47	46.91	47.34	46.4	224522
1774042800	46.6	0.07	0.15	46.64	46.79	45.97	892553
1773956400	46.53	-0.05	-0.11	46.17	46.91	46.05	140290
1773870000	46.58	0.31	0.67	46.11	46.89	46	89924
1773783600	46.27	-1.26	-2.65	47.53	47.79	46.25	236143
1773697200	47.53	4.03	9.26	47.25	49.7	47.25	328409