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	0.7	1.53475115106	45.61	48.6	45.14	113367	47.22849494	CS
4	-0.04	-0.0862998921251	46.35	48.6	42.4	148042	44.99305999	CS
12	-4.04	-8.02383316783	50.35	51.14	40.53	202719	45.15268414	CS
26	-9.66	-17.2592460247	55.97	57.17	37.05	229746	45.52920165	CS
52	-6.61	-12.4905517763	52.92	63.05	37.05	213578	50.39766899	CS
156	2.63	6.02106227106	43.68	63.05	35.29	128898	50.4613568	CS
260	-13.09	-22.037037037	59.4	72.33	35.29	112648	51.45267249	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
1783460400	47.39	0.53	1.13	47.98	48.6	47.32	102012
1783374000	46.86	-0.73	-1.53	46.87	47.59	45.51	111310
1783114800	47.59	0.32	0.68	46.99	47.86	46.95	45545
1783028400	47.27	2.21	4.90	45.61	47.48	45.61	194602
1782855600	45.06	0.34	0.76	43.79	45.34	43.79	212863
1782769200	44.72	0.45	1.02	44.27	45.65	43.67	263179
1782510000	44.27	0.98	2.26	43.32	44.38	43.32	191707
1782423600	43.29	-1.1	-2.48	44.27	45.57	43.29	120978
1782337200	44.39	1.33	3.09	42.99	45.19	42.99	135397
1782250800	43.06	0.41	0.96	42.4	43.59	42.4	110182
1782164400	42.65	-1.86	-4.18	43.85	44.52	42.62	127293
1781905200	44.51	0.06	0.13	44.21	44.86	43.96	513975
1781818800	44.45	-0.05	-0.11	44.6	45.1	44.18	132328
1781732400	44.5	-0.43	-0.96	44.67	45.63	44.34	56507
1781646000	44.93	-0.54	-1.19	45.71	45.71	44.39	54705
1781559600	45.47	-0.07	-0.15	45.54	46.35	45.32	211859
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