ATS Corporation【ATS】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	-0.13	-0.330452465684	39.34	41.12	38.86	259661	40.24343234	CS
4	1.2	3.15706393054	38.01	41.12	36.65	336702	39.1065282	CS
12	-4.26	-9.79986197378	43.47	49.48	36.65	299802	41.95045358	CS
26	-1.12	-2.77708901562	40.33	49.48	36.65	260402	41.534413	CS
52	-4.12	-9.5084237249	43.33	49.48	33.74	227374	40.29751065	CS
156	-20.29	-34.1008403361	59.5	64.8	29.81	222730	43.04917009	CS
260	-5.98	-13.233016154	45.19	64.8	29.81	214978	44.70811357	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	39.21	-1.25	-3.09	40.09	40.43	38.91	576023
1783374000	40.46	0.57	1.43	39.82	40.8	39.82	319173
1783114800	39.89	0.67	1.71	39.58	40.11	39.18	158456
1783028400	39.22	-1.66	-4.06	40.49	40.78	38.86	223038
1782855600	40.88	1.74	4.45	39.34	41.12	39.19	337977
1782769200	39.14	-0.64	-1.61	39.66	39.75	38.25	278036
1782510000	39.78	-0.18	-0.45	39.47	39.83	38.86	236009
1782423600	39.96	0.14	0.35	39.96	40.36	39.57	184096
1782337200	39.82	0.99	2.55	38.83	39.96	38.83	293596
1782250800	38.83	-0.67	-1.70	38.75	39.19	38.43	217887
1782164400	39.5	0.24	0.61	39.28	40.02	39.28	154488
1781905200	39.26	-0.28	-0.71	39.44	39.8	39.21	189851
1781818800	39.54	-0.45	-1.13	40.25	40.25	39.15	791959
1781732400	39.99	0.8	2.04	39.53	41.04	39.41	557675
1781646000	39.19	-0.35	-0.89	39.53	40.3	39.09	240538
1781559600	39.54	1.26	3.29	38.78	40.43	38.78	244146
1781300400	38.28	0.99	2.65	37.75	38.31	37.38	552881
1781214000	37.29	0.41	1.11	36.99	37.61	36.65	465239
1781127600	36.88	-1.35	-3.53	37.86	38.25	36.81	422552
1781041200	38.23	0.19	0.50	38.01	38.73	37.06	529738
1780954800	38.04	0.53	1.41	37.68	38.77	37.22	619987
1780695600	37.51	-1.75	-4.46	39.02	39.02	37.14	561743
1780609200	39.26	-0.92	-2.29	40.28	40.28	38.6	324964
1780522800	40.18	-1.21	-2.92	41.28	41.35	40.09	231971
1780436400	41.39	0.5	1.22	41.26	41.89	41.01	194246
1780350000	40.89	-1.74	-4.08	42.07	42.07	40.41	402117
1780090800	42.63	0.63	1.50	41.87	43.63	40.95	743978
1780004400	42	-6.99	-14.27	44	44.36	39.46	1335512
1779918000	48.99	1.23	2.58	48.15	49.48	47.71	341295
1779831600	47.76	0.25	0.53	47.24	47.95	46.41	218949
1779745200	47.51	0.18	0.38	47.58	48.13	46.74	129925
1779486000	47.33	1.91	4.21	45.65	47.35	45.65	180691
1779399600	45.42	1.06	2.39	44.34	45.46	43.81	98335
1779313200	44.36	1.11	2.57	43.64	44.56	43.5	84579
1779226800	43.25	-0.87	-1.97	43.89	43.89	42.57	140791
1778881200	44.12	-0.38	-0.85	44.2	44.73	43.95	96758
1778794800	44.5	-0.7	-1.55	45.59	45.59	44.09	215502
1778708400	45.2	-0.47	-1.03	45.75	46.07	45.14	108803
1778622000	45.67	-1.21	-2.58	46.79	46.79	45.13	284991
1778535600	46.88	-1.58	-3.26	48.37	48.37	46.72	227236
1778276400	48.46	1.06	2.24	47.66	48.97	47.37	369442
1778190000	47.4	0.91	1.96	46.76	47.41	46.23	254395
1778103600	46.49	-0.19	-0.41	47.15	47.25	45.96	556998
1778017200	46.68	2.94	6.72	43.91	46.96	43.91	371297
1777930800	43.74	-0.15	-0.34	43.88	44.26	43.3	113324
1777671600	43.89	-0.18	-0.41	44.24	44.24	43.39	118242
1777585200	44.07	1.12	2.61	43.06	44.19	42.53	254211
1777498800	42.95	-0.54	-1.24	43.34	43.77	42.79	270162
1777412400	43.49	-1.55	-3.44	44.15	45.03	43.4	163088
1777326000	45.04	-0.13	-0.29	45.3	45.98	45.04	175622
1777066800	45.17	-1.47	-3.15	46.64	46.91	45.17	156131
1776980400	46.64	1.11	2.44	45.52	46.79	45.22	297690
1776894000	45.53	0.55	1.22	45.68	45.84	44.61	153594
1776807600	44.98	-0.32	-0.71	45.17	45.68	44.6	193205
1776721200	45.3	0.49	1.09	44.74	45.44	44.34	165476
1776462000	44.81	1.81	4.21	43.5	45.34	43.5	284233
1776375600	43	0.76	1.80	42.16	43.1	42.16	196591
1776289200	42.24	-1.2	-2.76	44	44.01	42.13	229720
1776202800	43.44	-0.01	-0.02	43.47	44.07	43.16	125369
1776116400	43.45	1.05	2.48	42.37	43.68	41.97	205925
1775857200	42.4	0	0.00	42.61	42.85	42.18	177064
1775770800	42.4	0.45	1.07	41.93	42.47	41.93	129744
1775684400	41.95	2.6	6.61	41.21	42.55	41.21	197243