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	2.276	4.55254630556	49.994	52.27	49.994	47575	50.77072259	CS
4	3.35	6.84791496321	48.92	52.27	48.87	35245	51.05916908	CS
12	2.69	5.42557482856	49.58	52.27	46.02	17664	50.78765355	CS
26	11.42	27.9559363525	40.85	52.27	40.51	10427	50.1284613	CS
52	15.23	41.1177105832	37.04	52.27	34.71	9386	44.30444236	CS
156	22.7625	77.1414047276	29.5075	52.27	24	13009	33.98861201	CS
260	16.74846	47.1501517108	35.52154	52.27	24	9637	33.84037328	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509280	52.27	0.73	1.42	52	52.27	52	17910
1782422460	51.54	1	1.98	51.54	51.54	51.54	13174
1782336540	50.54	0	0.00	50.54	50.54	50.54	0
1782250140	50.54	0.55	1.09	50.46	50.54	50.36	158752
1782163500	49.994	-1.21	-2.36	49.994	49.994	49.994	462
1781818140	51.2	0	0.00	51.2	51.2	51.2	0
1781731740	51.2	0	0.00	51.2	51.2	51.2	0
1781645340	51.2	-0.03	-0.06	51.2	51.2	51.2	16429
1781558940	51.23	-0.28	-0.54	51.23	51.23	51.23	64639
1781299740	51.51	-0.39	-0.75	51.37	51.51	51.37	17668
1781213220	51.9	0	0.00	51.93	51.93	51.76	38795
1781126940	51.9	0	0.00	52	52	51.9	6576
1781040540	51.9	1	1.96	51.9	51.9	51.9	13677
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