Acadian Timber Corporation (PK)【ACAZF】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	-0.52	-4.01544401544	12.95	12.95	12.16	3886	12.61058469	CS
4	-0.28	-2.20298977183	12.71	12.95	12.16	2620	12.6961277	CS
12	0.146	1.18853793553	12.284	12.95	12.1	2046	12.52065974	CS
26	1.24	11.0813226095	11.19	12.95	10.58	1863	12.16923336	CS
52	-0.86	-6.47103085026	13.29	14.2	9.82	2734	11.76491364	CS
156	0.19	1.5522875817	12.24	14.2	9.82	3039	12.3281051	CS
260	-3.14	-20.166987797	15.57	16.1985	9.82	3008	12.67538098	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
1780694940	12.43	-0.11	-0.84	12.516	12.516	12.43	2584
1780608540	12.535	0.04	0.28	12.535	12.552	12.5	4873
1780522140	12.5	-0.05	-0.40	12.53	12.532823	12.4824	3413
1780435740	12.55	-0.01	-0.09	12.575	12.575	12.55	1381
1780349340	12.5615	-0.15	-1.17	12.16	12.65	12.16	950
1780090080	12.71	-0.23	-1.77	12.95	12.95	12.67	8812
1780003320	12.9395	0.11	0.85	12.9	12.9395	12.79	3706
1779917340	12.83	0.1	0.81	12.5	12.8402	12.5	8257
1779830940	12.727	0.13	0.99	12.79	12.79	12.6811	710
1779484920	12.6018	-0.08	-0.62	12.6591	12.67	12.6018	2200
1779398880	12.68	-0.06	-0.47	12.62	12.68	12.62	1800
1779312300	12.74	0.08	0.63	12.68	12.77	12.66	3881
1779225660	12.66	-0.03	-0.24	12.66	12.67	12.66	2115
1779139740	12.69	0.08	0.63	12.69	12.69	12.69	170
1778880000	12.61	-0.07	-0.55	12.6005	12.61	12.6005	730
1778793900	12.68	0.13	1.04	12.642	12.68	12.642	509
1778707380	12.55	-0.2	-1.57	12.776	12.776	12.55	1100
1778621340	12.75	0.06	0.47	12.75	12.75	12.75	400
1778534940	12.69	0.14	1.10	12.71	12.73	12.626132	2157
1778275320	12.5516	0	0.00	12.5516	12.5516	12.5516	0
1778188920	12.5516	0	0.00	12.5516	12.5516	12.5516	0
1778102520	12.5516	-0.28	-2.17	12.86	12.86	12.5516	7420
1778016000	12.83	0.17	1.33	12.83	12.83	12.83	1000
1777930140	12.662	-0.03	-0.20	12.6	12.6683	12.6	2481
1777671000	12.6871	0.13	1.02	12.6871	12.6871	12.6871	200
1777584540	12.5593	0	0.00	12.5593	12.5593	12.5593	0
1777498140	12.5593	-0.06	-0.46	12.576	12.576	12.5042	2250
1777411800	12.617	0	0.00	12.617	12.617	12.617	502
1777325400	12.617	0.14	1.12	12.5701	12.617	12.5701	400
1777066140	12.4771	0	0.00	12.4771	12.4771	12.4771	0
1776979740	12.4771	-0.05	-0.42	12.48	12.4805	12.47	2698
1776893280	12.53	0.07	0.55	12.53	12.53	12.53	200
1776806940	12.4612	0.02	0.17	12.46	12.4612	12.46	664
1776720540	12.44	0.05	0.44	12.44	12.44	12.44	640
1776460800	12.386	-0.08	-0.61	12.5	12.5	12.386	669
1776374940	12.4624	0.08	0.67	12.438	12.47	12.438	573
1776288360	12.38	0.08	0.63	12.38	12.38	12.38	1773
1776202140	12.302	0.08	0.67	12.22	12.302	12.22	4700
1776115740	12.22	0.12	0.99	12.19	12.22	12.19	3286
1775856000	12.1	-0.14	-1.15	12.18	12.27	12.1	1321
1775770140	12.2412	-0.02	-0.18	12.34	12.34	12.1	4180
1775683500	12.263	0.15	1.24	12.25	12.263	12.2001	1050
1775596800	12.113	-0.39	-3.10	12.159	12.159	12.113	1119
1775510940	12.5	0.16	1.28	12.5	12.5	12.5	144
1775164920	12.3415	0.06	0.46	12.28	12.43	12.28	641
1775078400	12.285	-0.02	-0.12	12.3	12.3	12.285	440
1774992540	12.3	-0.06	-0.50	12.3	12.3	12.21	548
1774906080	12.362	0.08	0.67	12.38	12.38	12.362	1084
1774646940	12.28	-0.05	-0.41	12.4599	12.46	12.28	3139
1774560480	12.33	-0.1	-0.79	12.45	12.45	12.33	3656
1774473900	12.4278	0.09	0.71	12.89	12.89	12.23	6800
1774387560	12.34	0.21	1.73	12.34	12.34	12.34	214
1774300800	12.13	-0.1	-0.78	12.2	12.2	12.13	2821
1774041960	12.225	-0.08	-0.61	12.225	12.225	12.225	221
1773955500	12.3	0	0.00	12.3	12.3	12.3	0
1773869100	12.3	0	0.00	12.3	12.3	12.3	0
1773782700	12.3	-0.01	-0.08	12.3	12.3	12.3	130
1773696120	12.3101	0.02	0.13	12.332	12.332	12.3101	1020
1773437340	12.294	0.29	2.41	12.284	12.294	12.284	1230
1773350400	12.005	-0.35	-2.80	12.005	12.005	12.005	345
1773264540	12.3512	-0.21	-1.66	12.3512	12.3512	12.3512	126
1773178140	12.56	0	0.00	12.56	12.56	12.56	0
1773091740	12.56	0.1	0.80	12.45	12.56	12.45	561
1772836140	12.46	-0.02	-0.18	12.415	12.46	12.415	469