Aecon Group Inc【ARE】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	0.45	1.0101010101	44.55	46.13	43.77	310872	45.16673884	CS
4	-8.02	-15.1263674085	53.02	53.67	43.77	446315	47.33689917	CS
12	4.58	11.3310242454	40.42	57.72	40.42	548197	46.37966389	CS
26	15.15	50.7537688442	29.85	57.72	29.8	462254	41.59608344	CS
52	25.69	133.039875712	19.31	57.72	17.06	425100	33.37237043	CS
156	31.45	232.103321033	13.55	57.72	8.42	352419	23.92225015	CS
260	26.85	147.933884298	18.15	57.72	8.29	345266	20.09280551	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
1780954800	45	-0.44	-0.97	45.7	46.13	44.56	305036
1780695600	45.44	-0.13	-0.29	44.51	45.91	44.3	565895
1780609200	45.57	0.99	2.22	44.03	45.8	44.03	288851
1780522800	44.58	-0.48	-1.07	44.9	45.09	44.06	238061
1780436400	45.06	0.41	0.92	44.6	45.58	44.3	261128
1780350000	44.65	-0.42	-0.93	44.55	45.02	43.77	200425
1780090800	45.07	-0.12	-0.27	45.05	45.4	44.4	482085
1780004400	45.19	-1.06	-2.29	46.12	46.43	44.74	412809
1779918000	46.25	-0.15	-0.32	46.51	47.04	46.04	304898
1779831600	46.4	0.92	2.02	45.48	46.55	44.99	302721
1779745200	45.48	0.22	0.49	45.62	46.19	45.27	163263
1779486000	45.26	-0.05	-0.11	45.61	46.28	45.14	415529
1779399600	45.31	-1.18	-2.54	46.4	46.7	44.71	952983
1779313200	46.49	-1.8	-3.73	48.34	48.6	46.43	542720
1779226800	48.29	-2.44	-4.81	50.19	50.22	48.09	529692
1778881200	50.73	0.96	1.93	49.26	50.75	49.26	569927
1778794800	49.77	-0.08	-0.16	50.04	51.13	49.19	556859
1778708400	49.85	-0.23	-0.46	50.83	51.45	48.57	406050
1778622000	50.08	-2.92	-5.51	52.86	53.11	49.66	881015
1778535600	53	-0.04	-0.08	53.02	53.67	52	405079
1778276400	53.04	-2.04	-3.70	55.22	55.66	52.64	597132
1778190000	55.08	-1.77	-3.11	56.41	57.72	54.47	776530
1778103600	56.85	1.86	3.38	55.07	56.96	54.9	667605
1778017200	54.99	0.52	0.95	54.47	56.08	53.96	607313
1777930800	54.47	2.71	5.24	51.88	55.09	51.5	773834
1777671600	51.76	1.8	3.60	49.98	52.38	49.8	398447
1777585200	49.96	-0.01	-0.02	50.08	50.2	47.8	776277
1777498800	49.97	1.87	3.89	48	52.9	47.24	1032925
1777412400	48.1	-1.03	-2.10	48.86	48.91	47.9	587804
1777326000	49.13	1.58	3.32	48.09	49.33	48.05	946944
1777066800	47.55	0.04	0.08	47.77	48.11	47.1	389619
1776980400	47.51	1.04	2.24	46.68	47.71	46.68	356622
1776894000	46.47	0.71	1.55	46.26	46.72	45.68	313324
1776807600	45.76	-0.39	-0.85	46.07	46.84	45.75	250451
1776721200	46.15	-0.55	-1.18	46.49	46.75	45.78	212794
1776462000	46.7	0.37	0.80	46.86	46.99	46.24	317706
1776375600	46.33	-0.4	-0.86	46.59	47.09	46.2	178771
1776289200	46.73	0.1	0.21	46.41	46.88	45.77	414629
1776202800	46.63	0.49	1.06	46.25	46.63	46.13	377994
1776116400	46.14	0.14	0.30	46.22	47.12	45.85	273008
1775857200	46	0.35	0.77	45.74	46.03	45.25	526000
1775770800	45.65	2.13	4.89	43.78	45.89	43.78	639978
1775684400	43.52	1.49	3.55	43.26	43.52	42.5	232782
1775598000	42.03	-0.73	-1.71	43.03	43.03	41.69	212541
1775511600	42.76	0.11	0.26	42.84	43.22	42.49	231198
1775166000	42.65	0.45	1.07	41.59	43.07	41.22	323292
1775079600	42.2	0.39	0.93	42.16	43.1	41.91	706476
1774993200	41.81	0.38	0.92	41.94	42.27	41.16	661512
1774906800	41.43	-0.36	-0.86	41.72	42.1	40.85	489457
1774647600	41.79	-0.31	-0.74	41.67	42.19	40.49	551307
1774561200	42.1	-1.64	-3.75	42.86	43.66	42.01	784926
1774474800	43.74	1.28	3.01	43.15	44.7	42.94	459525
1774388400	42.46	0.08	0.19	41.89	43.19	41.84	475001
1774302000	42.38	0.32	0.76	42.33	42.69	41.24	703185
1774042800	42.06	-0.57	-1.34	42.76	43.29	41.55	4096309
1773956400	42.63	0.12	0.28	41.9	42.88	41.52	386158
1773870000	42.51	-0.09	-0.21	42.59	43.28	42.31	485917
1773783600	42.6	1.34	3.25	41.44	42.64	41.29	449009
1773697200	41.26	1.02	2.53	40.42	41.52	40.42	651117
1773438000	40.24	0.33	0.83	40.04	40.69	39.85	538530
1773351600	39.91	-1.54	-3.72	39.54	40.61	39.3	1399948
1773265200	41.45	-0.48	-1.14	41.88	41.88	40.45	424824
1773178800	41.93	1.15	2.82	40.9	42.4	40.55	571341
1773092400	40.78	0.37	0.92	39	41.76	38.75	629081