Common Shares【AW】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	0.91	2.88797207236	31.51	33.71	31.42	21462	32.67889366	CS
4	-1.47	-4.33756270286	33.89	34.24	31.24	18185	32.71884817	CS
12	-3.15	-8.85577734046	35.57	36.04	31.24	16601	33.66192085	CS
26	-2.92	-8.26259196378	35.34	41.71	31.24	15696	35.38042561	CS
52	-2.92	-8.26259196378	35.34	41.71	31.24	7879	35.38042561	CS
156	-2.92	-8.26259196378	35.34	41.71	31.24	2623	35.38042561	CS
260	-2.92	-8.26259196378	35.34	41.71	31.24	1575	35.38042561	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
1743198000	32.5	-1	-2.99	33.5	33.63	32.25	23552
1743111600	33.5	1.5	4.69	32.35	33.71	32	44469
1743025200	32	0.58	1.85	31.49	32.31	31.49	28751
1742938800	31.42	-0.08	-0.25	31.52	31.55	31.42	4495
1742852400	31.5	0.21	0.67	31.51	31.7	31.48	6042
1742593200	31.29	-0.31	-0.98	31.5	31.58	31.24	13202
1742506800	31.6	-0.15	-0.47	31.7	31.95	31.35	21936
1742420400	31.75	-0.01	-0.03	31.93	32	31.75	9222
1742334000	31.76	-0.23	-0.72	31.99	32.15	31.76	6876
1742247600	31.99	0.12	0.38	31.87	31.99	31.56	17196
1741988400	31.87	-0.39	-1.21	32.25	32.25	31.55	16514
1741902000	32.259999	-0.89	-2.68	33.159999	33.21	32.25	25424
1741815600	33.15	0.15	0.45	33.06	33.479999	33.06	7566
1741729200	33	-0.52	-1.55	33.189999	33.67	33	12827
1741642800	33.52	0.25	0.75	33.299999	33.59	32.689999	29753
1741387200	33.27	-0.3	-0.89	33.49	33.68	33.13	18403
1741300800	33.57	0.13	0.39	33.72	34.24	33.28	9506
1741214400	33.439999	-0.17	-0.51	33.549999	33.73	33.06	9993
1741128000	33.61	0.24	0.72	33.28	33.78	32.75	31415
1741041600	33.369999	-0.07	-0.21	33.89	33.9	33	26565
1740782400	33.439999	-0.61	-1.79	33.87	33.87	33.25	29320
1740696000	34.05	-0.07	-0.21	34	34.31	33.92	4543
1740609600	34.12	0.1	0.29	34.01	34.81	34.01	12527
1740523200	34.02	0.01	0.03	33.86	34.35	33.57	16167
1740436800	34.01	-0.27	-0.79	34.56	34.56	33.84	11128
1740177600	34.28	-1.52	-4.25	35.61	35.65	34.27	17379
1740091200	35.8	-0.24	-0.67	35.98	36.04	35.65	10773
1740004800	36.04	0.71	2.01	35.52	36.04	35.5	7270
1739918400	35.33	0.06	0.17	35.33	35.9	35.17	16725
1739572800	35.27	0.35	1.00	34.85	35.79	34.8	31709
1739486400	34.92	1.62	4.86	33.299999	34.92	33.28	48214
1739400000	33.299999	-0.24	-0.72	33.43	33.54	33.25	16951
1739313600	33.54	0.29	0.87	33.25	33.75	33.21	12044
1739227200	33.25	0.05	0.15	33.69	33.69	33.21	17209
1738968000	33.2	-0.43	-1.28	33.63	33.8	33.2	16113
1738881600	33.63	0.06	0.18	33.74	33.8	33.4	9142
1738795200	33.57	-0.13	-0.39	34.03	34.1	33.57	9365
1738708800	33.7	0.37	1.11	33.33	34.01	33.33	7042
1738622400	33.33	-0.99	-2.88	33.03	33.99	33.03	16593
1738363200	34.32	-0.45	-1.29	34.87	35	33.75	28177
1738276800	34.77	-0.33	-0.94	34.72	35.5	34.72	18888
1738190400	35.1	0.65	1.89	34.01	35.15	34.01	12553
1738104000	34.45	0.39	1.15	34.06	34.51	34	12769
1738017600	34.06	0.06	0.18	33.45	34.2	33.45	14299
1737758400	34	0.44	1.31	33.8	34.32	33.8	5836
1737672000	33.56	-0.14	-0.42	33.49	34.29	33.02	10783
1737585600	33.7	0.15	0.45	33.28	33.89	33.27	17908
1737499200	33.549999	0.55	1.67	33.03	33.67	33	17335
1737412800	33	0	0.00	33	33.89	33	15425
1737153600	33	-0.27	-0.81	33.25	33.29	32.619999	25004
1737067200	33.27	-0.42	-1.25	33.509999	33.69	33.159999	10427
1736980800	33.69	-0.24	-0.71	33.93	34.5	33.69	10596
1736894400	33.93	-1.41	-3.99	35.19	35.19	33.93	15245
1736808000	35.34	0.91	2.64	34.14	35.49	33.9	24118
1736548800	34.43	-1.06	-2.99	34.61	35	34.24	13204
1736462400	35.49	0.77	2.22	34.66	35.49	34.65	11395
1736376000	34.72	-0.3	-0.86	35.01	35.1	34.72	12664
1736289600	35.02	0.02	0.06	35.12	35.68	35	13887
1736203200	35	-0.55	-1.55	35.57	35.91	35	15041
1735944000	35.55	-0.38	-1.06	35.92	36.47	35.55	17452
1735857600	35.93	0.14	0.39	35.78	35.93	34.5	19746
1735684800	35.79	0.14	0.39	35.79	36.24	35.79	12770