Accelleron Industries Ltd (PK)【ACLLY】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	-1.55	-1.55685014062	99.56	100.485	97.3	1043	98.748956	DR
4	-15.4	-13.5790494665	113.41	113.89	97.3	1019	103.08884308	DR
12	2.695	2.82746682054	95.315	116.79	86.8788	1022	101.33147921	DR
26	19.86	25.4126679463	78.15	116.79	77.2	1057	93.22914914	DR
52	38.4	64.418721691	59.61	116.79	58.51	1219	86.02386316	DR
156	73.755	304.081632653	24.255	116.79	23.04	2178	45.37133173	DR
260	78.01	390.05	20	116.79	12.05	7325	24.82065649	DR

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
1780608540	98.42	0.11	0.11	97.77	98.42	97.77	467
1780522140	98.31	0.52	0.54	98.28	98.89	98.28	891
1780435740	97.7868	0.23	0.23	97.3	98.263	97.3	1185
1780349340	97.56	-2.82	-2.81	97.56	97.56	97.56	945
1780090080	100.3761	-1.62	-1.59	99.56	100.485	99.08	1726
1780003320	102	0.21	0.21	100.15	102	100.15	1597
1779917340	101.79	-0.08	-0.08	102.35	102.35	101.3078	1282
1779830940	101.87	1.13	1.13	101.87	101.87	101.87	659
1779484920	100.7365	2.41	2.46	99.4	100.7365	99.4	857
1779398880	98.3225	-3.68	-3.61	98.96	98.96	98.3225	1018
1779312300	102	-3.55	-3.36	102.4365	103	102	1065
1779225660	105.55	-3.41	-3.13	103.7	105.55	103.7	474
1779139740	108.96	-1.99	-1.79	109.43	109.43	108.32	1001
1778880180	110.95	0	0.00	110.95	110.95	110.95	0
1778793780	110.95	0	0.00	110.95	110.95	110.95	0
1778707380	110.95	4.08	3.82	110.9	110.95	110.9	622
1778621340	106.87	-4.35	-3.91	108.9	108.9	106.41	1844
1778534940	111.22	-2.67	-2.34	110.2915	111.24	110.2915	848
1778275200	113.89	1.34	1.19	113.41	113.89	113.41	839
1778188800	112.55	-4.24	-3.63	114.155	114.155	112.55	743
1778102520	116.79	5.44	4.89	114.5548	116.79	114.5548	875
1778016000	111.35	4.1	3.82	109.8	111.8	109.8	2752
1777930200	107.25	0	0.00	107.25	107.25	107.25	0
1777671000	107.25	0.1	0.09	107.25	107.25	107.25	471
1777584540	107.15	0	0.00	107.15	107.15	107.15	0
1777498140	107.15	1.15	1.08	107.15	107.15	107.15	597
1777411800	106	-2.7	-2.48	107.82	107.82	106	1229
1777325400	108.695	-0.76	-0.69	109	109	108.695	1140
1777065780	109.4554	0.07	0.06	108.01	109.4554	108.01	643
1776979740	109.39	2.73	2.56	110	110	109.39	831
1776893280	106.66	1.87	1.78	105.63	106.66	105.63	527
1776806940	104.79	0	0.00	104.79	104.79	104.79	0
1776720540	104.79	-2.32	-2.17	105.64	105.64	104.79	1600
1776460800	107.1125	5.78	5.71	106.3468	107.67	106.3468	1332
1776374940	101.33	-0.43	-0.42	101.66	101.66	101.33	377
1776288360	101.757	-1.74	-1.68	102.1	102.58	101.72	1327
1776202140	103.5	0	0.00	103.5	103.5	103.5	0
1776115740	103.5	2.19	2.17	102.76	103.5	102.76	445
1775856000	101.305	1.31	1.31	101.305	101.305	101.305	571
1775770140	100	0.28	0.28	100	100	100	1004
1775683500	99.725	6.85	7.38	99.705	99.725	99.485	1095
1775596800	92.87	-0.8	-0.86	94.05	94.05	92.63	954
1775510940	93.674	0.43	0.46	93.61	94	93.61	1424
1775164920	93.245	-0.84	-0.89	92.67	93.6	92.67	1245
1775078400	94.087	4.67	5.22	93.536	94.087	93.34	896
1774992540	89.42	2.54	2.92	89.42	89.42	89.42	1343
1774906080	86.8788	-1.37	-1.55	88.81	88.81	86.8788	1185
1774646940	88.248	-7.35	-7.69	87.75	88.248	87.75	1141
1774560300	95.6	0	0.00	95.6	95.6	95.6	0
1774473900	95.6	1.17	1.23	95.44	95.6	95.44	594
1774387560	94.434	-2.07	-2.14	94.434	94.434	94.434	683
1774300800	96.5	3.25	3.49	94.07	97.2	94.07	2564
1774041960	93.25	-3.11	-3.22	92.33	93.49	92.33	1012
1773955740	96.355	-3.85	-3.84	96.355	96.355	96.355	351
1773869340	100.2	-0.38	-0.38	100.15	100.6	100.15	693
1773782700	100.58	3.13	3.22	99.89	100.58	99.84	973
1773696120	97.446	2.98	3.15	96.11	97.446	95.95	1322
1773437340	94.47	0.41	0.43	95.315	95.515	94.47	871
1773350400	94.063	7.44	8.59	95.56	96.02	93.3	1880
1773264480	86.62	0	0.00	86.62	86.62	86.62	0
1773178080	86.62	1.78	2.10	87.1288	87.57	86.62	1807
1773091740	84.84	-1.44	-1.67	84.84	85.28	84.3675	1126
1772836140	86.28	-2.36	-2.66	86.28	86.28	86.28	340
1772749680	88.64	-2.94	-3.21	89.87	89.87	88.64	1655