AppLovin CDR【APPS】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	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1782337200	14.65	-0.08	-0.54	14.5	14.93	14.48	33283
1782250800	14.73	-0.03	-0.20	14.66	14.85	14.47	39696
1782164400	14.76	0.61	4.31	14.2	15.15	14.13	59554
1781905200	14.15	-0.68	-4.59	14.31	14.56	14.11	7427
1781818800	14.83	-0.29	-1.92	15.1	15.19	14.52	114130
1781732400	15.12	-1.1	-6.78	16.04	16.3	15.11	85329
1781646000	16.219999	-0.19	-1.16	16.43	16.43	15.62	13467
1781559600	16.41	0.81	5.19	16.1	16.719999	16.1	10887
1781300400	15.6	0.51	3.38	15.08	15.72	14.95	28851
1781214000	15.09	-0.5	-3.21	15.47	15.57	14.93	111962
1781127600	15.59	-0.8	-4.88	15.91	16.27	15.59	8200
1781041200	16.39	-1.54	-8.59	17.59	17.84	15.88	30571
1780954800	17.93	0.36	2.05	17.64	18.05	17.64	267353
1780695600	17.57	-0.08	-0.45	18.18	18.63	17.32	18422
1780609200	17.65	-0.37	-2.05	18.01	18.46	17.54	15159
1780522800	18.02	-1.11	-5.80	18.68	18.68	17.87	22984
1780436400	19.13	-0.23	-1.19	19.36	19.36	18.69	9099
1780350000	19.36	-0.03	-0.15	19.48	19.5	18.46	29530
1780090800	19.39	0.48	2.54	19.22	19.43	18.32	17682
1780004400	18.91	1	5.58	17.83	19.1	17.83	22854
1779918000	17.91	1.67	10.28	16.48	18.29	16.3	69978
1779831600	16.239999	0.89	5.80	16.239999	16.95	15.71	56503
1779745200	15.35	0.18	1.19	15.17	15.35	15.17	1200
1779486000	15.17	-0.19	-1.24	15.38	15.58	15.06	16844
1779399600	15.36	0.13	0.85	15.29	15.69	14.96	16843
1779313200	15.23	0.15	0.99	15.01	15.25	14.58	12079
1779226800	15.08	-0.72	-4.56	15.77	15.77	14.97	18534
1778881200	15.8	0.47	3.07	15.18	15.93	15.13	41330
1778794800	15.33	1	6.98	14.33	15.38	14.29	31301
1778708400	14.33	-1.19	-7.67	15.07	15.07	14.26	34659
1778622000	15.52	0.48	3.19	15.1	15.54	15.08	37685
1778535600	15.04	0.21	1.42	14.44	15.04	14.15	89666
1778276400	14.83	-0.93	-5.90	15.69	15.69	14.16	42125
1778190000	15.76	0.91	6.13	14.29	16.16	14.05	82881
1778103600	14.85	-0.3	-1.98	15.02	15.02	14.32	26173
1778017200	15.15	0.18	1.20	15	15.24	14.85	17622
1777930800	14.97	0.42	2.89	14.71	15.26	14.64	32922
1777671600	14.55	0.47	3.34	14.5	14.8	14.25	10957
1777585200	14.08	0.11	0.79	14.06	14.17	13.77	23889
1777498800	13.97	-0.24	-1.69	13.77	13.98	13.67	12571
1777412400	14.21	-0.32	-2.20	14.32	14.56	13.96	11431
1777326000	14.53	0.32	2.25	14.07	14.53	14.07	16743
1777066800	14.21	-0.17	-1.18	14.41	14.41	13.65	21202
1776980400	14.38	-0.89	-5.83	14.51	14.7	14	23514
1776894000	15.27	0.33	2.21	15.26	15.27	14.89	13739
1776807600	14.94	-0.57	-3.68	15.49	15.49	14.89	205106
1776721200	15.51	0.43	2.85	14.84	15.53	14.75	12587
1776462000	15.08	0.34	2.31	15.05	15.35	15.05	24175
1776375600	14.74	0.04	0.27	15.3	15.3	14.67	26498
1776289200	14.7	0.96	6.99	13.84	14.72	13.8	23743
1776202800	13.74	0.58	4.41	13.62	13.79	13.48	36917
1776116400	13.16	0.79	6.39	12.48	13.35	12.48	30640
1775857200	12.37	0.35	2.91	11.72	12.38	11.6	15202
1775770800	12.02	-0.32	-2.59	12.44	12.5	11.72	21797
1775684400	12.34	-0.62	-4.78	13.96	14.09	12.2	29868
1775598000	12.96	-0.09	-0.69	12.82	13.11	12.82	1385
1775511600	13.05	0.83	6.79	12.47	13.05	12.47	12079
1775166000	12.22	-0.1	-0.81	11.87	12.41	11.71	39163
1775079600	12.32	-0.3	-2.38	12.78	12.78	12.25	10705
1774993200	12.62	0.82	6.95	12.35	12.62	12.22	5395
1774906800	11.8	-0.3	-2.48	12.11	12.17	11.65	14083
1774647600	12.1	-0.29	-2.34	12.31	12.52	12.1	12786
1774561200	12.39	-1.42	-10.28	13.05	13.05	12.31	23503
1774474800	13.81	-0.03	-0.22	14	14.07	13.65	8298