ATCO Ltd (QX)【ACLLF】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	1.98	4.04742436631	48.92	52	48.87	28542	51.01092972	CS
4	0.96	1.92230676812	49.94	52	48.87	16267	50.78808732	CS
12	2.03	4.15387763454	48.87	52.2	46.02	12378	50.27437709	CS
26	12.436	32.331530782	38.464	52.2	38	6533	49.48104126	CS
52	13.96	37.7910124526	36.94	52.2	34.71	7467	42.52452587	CS
156	20.0119	64.788381286	30.8881	52.2	24	12406	33.15061694	CS
260	13.9553	37.7734830706	36.9447	52.2	24	9279	33.19121657	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954140	50.9	-0.79	-1.53	51.99	52	50.835	66423
1780694940	51.692	0.53	1.04	51.5	52	51.235	50430
1780608540	51.1585	0	0.00	51.1585	51.1585	51.1585	0
1780522140	51.1585	0.61	1.20	50.88	51.162	50.88	14930
1780435740	50.55	1.61	3.29	49.81	50.55	49.81	40081
1780349340	48.94	-0.56	-1.13	48.92	48.94	48.87	8728
1780090080	49.5	-0.88	-1.74	49.66	49.71	49.47	6018
1780003320	50.377	-0.61	-1.20	50.258	50.377	50.258	15144
1779917340	50.99	0	0.00	50.99	50.99	50.99	0
1779830940	50.99	-0.83	-1.60	51.01	51.19	50.7	44143
1779484920	51.82	0.36	0.70	51.82	51.82	51.82	10670
1779398880	51.46	0	0.00	51.46	51.46	51.46	7588
1779312300	51.46	0.92	1.82	51	51.46	51	5431
1779225660	50.54	0.62	1.24	50.54	50.54	50.54	4638
1779139200	49.92	0	0.00	49.92	49.92	49.92	0
1778880000	49.92	-0.78	-1.54	50.64	50.64	49.92	34319
1778793900	50.7	0.84	1.68	50.28	50.7	50.28	7065
1778707380	49.86	-0.19	-0.38	50.06	50.06	49.79	3213
1778621340	50.05	-0.04	-0.08	50.05	50.05	50.05	2390
1778534940	50.09	0.27	0.54	49.94	50.51	49.94	5479
1778275200	49.82	0.09	0.18	49.87	49.87	49.6	2143
1778188800	49.73	0.07	0.14	50.32	50.32	49.73	5757
1778102520	49.66	-0.8	-1.59	49.74	50.83	49.55	8289
1778016000	50.46	0.44	0.88	50.6	50.65	50.46	12056
1777930200	50.022	0	0.00	50.022	50.022	50.022	0
1777671000	50.022	0	0.00	50.022	50.022	50.022	3467
1777584540	50.022	0.06	0.12	50.11	50.12	50.022	370
1777498140	49.96	-0.54	-1.07	49.96	49.96	49.96	125
1777411800	50.5	0.62	1.23	50.13	50.5	50.13	300
1777325400	49.884	0.23	0.47	46.02	49.92	46.02	658
1777065780	49.65	0.22	0.45	49.75	49.75	49.65	836
1776979740	49.43	0.81	1.67	48.5	49.71	48.5	3696
1776893280	48.62	-0.25	-0.50	49.08	49.08	48.62	331
1776806940	48.866	-0.1	-0.21	49.45	49.45	48.866	5606
1776720540	48.97	-0.57	-1.15	48.48	49.6763	48.48	547
1776460800	49.54	-0.25	-0.50	49.81	49.81	49.2801	8498
1776374940	49.79	-0.49	-0.97	50.36	50.36	49.6	32014
1776288360	50.28	-0.26	-0.52	51.39	51.39	50.28	6586
1776202140	50.541	-0.44	-0.86	49.93	50.8401	49.93	31739
1776115740	50.98	-1.14	-2.19	51.423	51.423	50.8	27040
1775856000	52.12	1.31	2.58	51	52.2	51	7227
1775770140	50.81	0.84	1.69	50.81	50.81	50.81	33386
1775683500	49.9668	0.17	0.33	49.72	50.03	49.72	18206
1775596800	49.8	0.4	0.81	50.1001	50.126	49.8	6054
1775510940	49.4	-0.03	-0.06	49.58	49.58	49.38	11147
1775164920	49.43	0.47	0.96	49.38	49.43	49.38	91687
1775078400	48.96	-0.58	-1.17	49.6	49.6	48.85	33498
1774992480	49.54	0	0.00	49.54	49.54	49.54	0
1774906080	49.54	0.36	0.73	49.55	49.56	49.54	1251
1774646700	49.18	0	0.00	49.18	49.18	49.18	0
1774560300	49.18	0	0.00	49.18	49.18	49.18	0
1774473900	49.18	1.75	3.69	48.42	49.18	48.42	429
1774387200	47.43	0	0.00	47.43	47.43	47.43	0
1774300800	47.43	-0.16	-0.34	47.75	47.75	47.43	331
1774041960	47.59	-1.07	-2.20	48.25	48.39	47.59	1190
1773955740	48.66	-0.3	-0.61	48.628	48.66	48.51	1028
1773869340	48.96	-0.54	-1.09	49	49.055	48.96	617
1773782700	49.5	0.17	0.34	49.235	49.5	49.235	1360
1773696120	49.33	0.47	0.96	48.87	49.33	48.87	1146
1773437340	48.86	0.14	0.29	48.85	48.86	48.85	512
1773350400	48.72	-0.6	-1.22	48.916	48.916	48.72	1777
1773264540	49.324	0.75	1.55	49	49.324	48.95	7416
1773178080	48.57	0.01	0.02	48.68	48.68	48.57	252
1773091740	48.56	-0.42	-0.86	48	48.56	48	1079