Athabasca Oil Corporation【ATH】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	-0.42	-3.96226415094	10.6	10.88	10.02	1549360	10.45268159	CS
4	-0.88	-7.95660036166	11.06	12.32	10.02	2040625	11.14054228	CS
12	-0.54	-5.03731343284	10.72	12.86	9.8	2473064	11.3060482	CS
26	3.25	46.8975468975	6.93	12.86	6.22	2689599	9.78985423	CS
52	4.54	80.4964539007	5.64	12.86	5.43	2372358	8.35253101	CS
156	7.55	287.072243346	2.63	12.86	2.63	2745949	5.74002692	CS
260	9.19	928.282828283	0.99	12.86	0.65	3770954	3.7720566	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	10.18	-0.03	-0.29	10.05	10.32	10.05	2244001
1782423600	10.21	0.13	1.29	10.02	10.25	10.02	884057
1782337200	10.08	-0.76	-7.01	10.59	10.61	10.06	2846182
1782250800	10.84	0.07	0.65	10.68	10.88	10.61	1554626
1782164400	10.77	0.07	0.65	10.68	10.84	10.6	917805
1781905200	10.7	0.16	1.52	10.6	10.79	10.6	1544132
1781818800	10.54	-0.14	-1.31	10.6	10.63	10.21	2086399
1781732400	10.68	-0.11	-1.02	10.79	10.97	10.66	1698962
1781646000	10.79	-0.28	-2.53	10.85	11.02	10.69	2125295
1781559600	11.07	-0.21	-1.86	10.76	11.09	10.58	2053092
1781300400	11.28	-0.28	-2.42	11.3	11.53	11.17	2069424
1781214000	11.56	0.03	0.26	11.69	11.85	11.33	1970985
1781127600	11.53	0.22	1.95	11.5	11.68	11.45	1148617
1781041200	11.31	-0.48	-4.07	11.65	11.65	11.07	2048401
1780954800	11.79	0.33	2.88	11.7	11.9	11.65	3225813
1780695600	11.46	-0.55	-4.58	12	12	11.43	2000649
1780609200	12.01	0.17	1.44	11.79	12.32	11.67	2174554
1780522800	11.84	0.36	3.14	11.59	11.97	11.38	1932417
1780436400	11.48	0.06	0.53	11.43	11.55	11.4	2290482
1780350000	11.42	0.51	4.67	11.2	11.59	11.19	2017443
1780090800	10.91	-0.26	-2.33	11.06	11.13	10.9	4223159
1780004400	11.17	0.1	0.90	11.25	11.4	11.13	2566979
1779918000	11.07	-0.41	-3.57	11.25	11.25	10.95	3200264
1779831600	11.48	0.14	1.23	11.45	11.69	11.41	1204861
1779745200	11.34	-0.62	-5.18	11.6	11.71	11.34	1317520
1779486000	11.96	0.06	0.50	11.87	12.12	11.85	1273651
1779399600	11.9	-0.22	-1.82	12.34	12.46	11.83	2187130
1779313200	12.12	-0.56	-4.42	12.66	12.86	12.11	3529877
1779226800	12.68	0.27	2.18	12.69	12.86	12.5	4148248
1778881200	12.41	0.23	1.89	12.3	12.45	12.26	2182875
1778794800	12.18	0.21	1.75	12	12.28	11.83	1920624
1778708400	11.97	0.1	0.84	11.91	12.13	11.83	2162283
1778622000	11.87	0.05	0.42	12	12.08	11.86	1947615
1778535600	11.82	0.34	2.96	11.65	11.95	11.65	1780578
1778276400	11.48	0.16	1.41	11.35	11.63	11.34	2037528
1778190000	11.32	-0.19	-1.65	11.3	11.45	11.03	2542183
1778103600	11.51	-0.61	-5.03	11.62	11.8	11.41	3056239
1778017200	12.12	0.01	0.08	12.07	12.28	12	2014427
1777930800	12.11	0.2	1.68	12.09	12.28	11.87	2224860
1777671600	11.91	-0.05	-0.42	11.96	11.97	11.62	1673480
1777585200	11.96	0	0.00	11.88	12.08	11.77	2026581
1777498800	11.96	0.31	2.66	11.87	12.07	11.84	2837876
1777412400	11.65	0.22	1.92	11.59	11.82	11.58	3591216
1777326000	11.43	0.21	1.87	11.4	11.64	11.34	3150479
1777066800	11.22	-0.41	-3.53	11.55	11.58	11.21	2411299
1776980400	11.63	0.28	2.47	11.4	11.67	11.35	2191382
1776894000	11.35	0.22	1.98	11.25	11.54	11.2	2614309
1776807600	11.13	0.33	3.06	10.8	11.22	10.8	3911004
1776721200	10.8	0.31	2.96	10.67	10.89	10.56	2106371
1776462000	10.49	-0.76	-6.76	10.76	10.8	10.15	6350517
1776375600	11.25	0.31	2.83	10.99	11.54	10.9	3984203
1776289200	10.94	0.3	2.82	10.58	10.95	10.57	2240134
1776202800	10.64	-0.32	-2.92	10.77	10.88	10.57	2681721
1776116400	10.96	0.34	3.20	10.88	11.27	10.88	2986133
1775857200	10.62	0.41	4.02	10.27	10.65	10.27	2405850
1775770800	10.21	-0.17	-1.64	10.55	10.58	10.07	2805374
1775684400	10.38	-0.62	-5.64	9.96	10.49	9.8	3370707
1775598000	11	0.09	0.82	10.97	11.24	10.85	3298913
1775511600	10.91	0.11	1.02	10.72	11.03	10.63	4689902
1775166000	10.8	0.48	4.65	10.91	11.13	10.72	3871570
1775079600	10.32	-0.93	-8.27	10.94	11.08	10.22	6726598
1774993200	11.25	0.36	3.31	10.88	11.27	10.79	6942694
1774906800	10.89	0.2	1.87	11	11.16	10.8	5101464
1774647600	10.69	0.78	7.87	10.05	10.7	10.03	5432143