Amsterdam Commodities NV (PK)【ACNFF】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	-0.16	-0.621118012422	25.76	26.2	25.6	385	25.92083063	CS
4	-0.64	-2.43902439024	26.24	28.1	25.46	609	26.40073405	CS
12	-6.7508	-20.8674901393	32.3508	32.3508	25.46	507	28.02622475	CS
26	-5.95	-18.8589540412	31.55	33.6	25.46	460	28.96430534	CS
52	-0.7153	-2.71819055834	26.3153	33.6	25.08	843	27.87165355	CS
156	-0.4	-1.53846153846	26	33.6	18.3	767	25.0283552	CS
260	-2.1	-7.58122743682	27.7	33.6	18.3	729	25.02629054	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
1782941280	25.6	-0.25	-0.97	25.6	25.6	25.6	113
1782854880	25.85	-0.35	-1.34	25.99	25.99	25.85	688
1782768300	26.2	0.38	1.47	26.2	26.2	26.2	420
1782508860	25.82	0	0.00	25.82	25.82	25.82	0
1782422460	25.82	-0.03	-0.12	25.76	25.82	25.76	320
1782336000	25.85	0	0.00	25.85	25.85	25.85	190
1782250140	25.85	-0.15	-0.58	25.85	25.85	25.85	220
1782163500	26	0.02	0.06	26	26	26	400
1781818140	25.985	-2.12	-7.53	25.92	27.65	25.46	1966
1781731740	28.1	2.45	9.55	28.1	28.1	28.1	1126
1781645340	25.65	0	0.00	25.65	25.65	25.65	0
1781558940	25.65	0	0.00	25.65	25.65	25.65	0
1781299740	25.65	0	0.00	25.65	25.65	25.65	0
1781213340	25.65	0	0.00	25.65	25.65	25.65	0
1781126940	25.65	0	0.00	25.65	25.65	25.65	0
1781040540	25.65	0	0.00	25.65	25.65	25.65	0
1780954140	25.65	-0.04	-0.16	25.65	25.65	25.65	289
1780694940	25.69	-1.31	-4.85	25.69	25.69	25.69	530
1780608540	27	0.45	1.69	26.24	27	26.1	1040
1780522140	26.55	0.3	1.14	26.55	26.55	26.55	155
1780435740	26.25	-0.25	-0.94	26.37	26.37	26.25	1466
1780349340	26.5	-2.41	-8.34	26.5	26.5	26.5	616
1780090080	28.91	-1.51	-4.95	28.66	28.91	28	530
1780003260	30.415	0	0.00	30.415	30.415	30.415	0
1779916860	30.415	0	0.00	30.415	30.415	30.415	0
1779830460	30.415	0	0.00	30.415	30.415	30.415	0
1779484860	30.415	0	0.00	30.415	30.415	30.415	0
1779398460	30.415	0	0.00	30.415	30.415	30.415	0
1779312060	30.415	0	0.00	30.415	30.415	30.415	0
1779225660	30.415	-0.03	-0.08	30.415	30.415	30.415	100
1779139500	30.44	0	0.00	30.44	30.44	30.44	0
1778880300	30.44	0	0.00	30.44	30.44	30.44	0
1778793900	30.44	0.15	0.50	30.45	30.45	30.44	1200
1778707380	30.29	-1.51	-4.75	30.29	30.29	30.29	150
1778621340	31.8	0	0.00	31.8	31.8	31.8	0
1778534940	31.8	1.23	4.02	30.65	31.8	30.26	904
1778275320	30.57	0	0.00	30.57	30.57	30.57	0
1778188920	30.57	0	0.00	30.57	30.57	30.57	0
1778102520	30.57	-0.53	-1.69	30.57	30.57	30.57	100
1778016540	31.095	0	0.00	31.095	31.095	31.095	0
1777930140	31.095	-0.56	-1.75	31.095	31.095	31.095	200
1777671000	31.65	0	0.00	31.65	31.65	31.65	0
1777584600	31.65	0	0.00	31.65	31.65	31.65	0
1777498200	31.65	0	0.00	31.65	31.65	31.65	0
1777411800	31.65	0	0.00	31.65	31.65	31.65	1
1777325400	31.65	-0.22	-0.69	31.5248	31.65	31.5248	450
1777066140	31.87	0	0.00	31.87	31.87	31.87	0
1776979740	31.87	0	0.00	31.87	31.87	31.87	0
1776893340	31.87	0	0.00	31.87	31.87	31.87	0
1776806940	31.87	0	0.00	31.87	31.87	31.87	0
1776720540	31.87	0.36	1.14	31.87	31.87	31.87	500
1776461340	31.51	0	0.00	31.51	31.51	31.51	0
1776374940	31.51	-0.79	-2.45	31.54	31.54	31.51	724
1776288360	32.299999	-0.05	-0.16	32.299999	32.299999	32.299999	167
1776202140	32.3508	1.35	4.36	32.3508	32.3508	32.3508	145
1776115200	31	0	0.00	31	31	31	0
1775856000	31	0	0.00	31	31	31	0
1775769600	31	0	0.00	31	31	31	0
1775683200	31	0	0.00	31	31	31	0
1775596800	31	1	3.33	31	31	31	287
1775462400	30	0	0.00	30	30	30	0
1775116800	30	0	0.00	30	30	30	0