ACS Actividades De Construccion Y Servicios SA (PK)【ACSAY】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	-0.19	-0.625411454905	30.38	30.71	28.83	29106	29.96750586	DR
4	1.74	6.11599297012	28.45	30.71	26.845	45821	28.8934415	DR
12	4.26	16.4288468955	25.93	33.14	25.377	50771	28.86866314	DR
26	10.3095	51.8573476522	19.8805	33.14	19.635	48871	26.4666098	DR
52	16.322	117.695413903	13.868	33.14	12.8575	32698	23.82014554	DR
156	23.33	340.087463557	6.86	33.14	6.2	16908	18.75711877	DR
260	24.875	468.01505174	5.315	33.14	4.1	24457	10.66090013	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
1782509280	30.19	0.78	2.65	30.29	30.29	28.87	36679
1782422460	29.41	-0.05	-0.17	29.37	29.91	29.2	26362
1782336000	29.46	-0.28	-0.94	28.85	29.4999	28.83	24388
1782250140	29.74	-0.97	-3.16	29.41	29.85	29.25	24975
1782163500	30.71	0.81	2.71	30.38	30.71	30.19	33125
1781818140	29.9	0.45	1.53	30.11	30.11	29.6896	42881
1781731740	29.45	0.26	0.89	29.71	29.88	29.33	30858
1781645340	29.19	0.3	1.04	28.96	29.24	28.96	58367
1781558940	28.89	-0.15	-0.52	29.36	29.36	28.86	29109
1781299740	29.04	-0.08	-0.27	28.57	29.15	28.47	37576
1781213220	29.12	2	7.37	28.5	29.2	28.35	52848
1781126940	27.12	-0.13	-0.48	27.329	27.6299	26.96	38291
1781040540	27.25	-0.98	-3.47	28.69	28.83	26.845	49804
1780954140	28.23	-0.79	-2.72	28.88	28.9	28.15	83977
1780694940	29.02	-0.25	-0.85	29.05	29.21	28.7425	24758
1780608540	29.27	0.44	1.53	28.91	29.27	28.91	32725
1780522140	28.83	0.37	1.30	28.83	29.1099	28.6	99902
1780435740	28.46	-0.07	-0.25	28.49	28.73	28.4275	37890
1780349340	28.53	-0.26	-0.90	28.45	28.6599	28.276	106091
1780090080	28.79	-0.31	-1.07	29.05	29.25	28.74	67315
1780003320	29.1	-0.18	-0.62	29.19	29.27	28.95	34135
1779917340	29.2825	0.1	0.35	29.46	29.48	29.16	33034
1779830940	29.18	0.18	0.62	29.06	29.18	29.01	20848
1779484920	29	-0.24	-0.82	28.64	29	28.36	271138
1779398880	29.24	-0.06	-0.19	28.88	29.26	28.765	23709
1779312300	29.295	0.44	1.51	28.96	29.38	28.864	26341
1779225660	28.86	-0.64	-2.17	29	29.06	28.38	73956
1779139740	29.5	-1.34	-4.35	31.15	31.15	29.5	50842
1778880000	30.84	-1.01	-3.18	30.83	31.28	30.71	35228
1778793900	31.854	0.58	1.87	31.88	32.009999	31.6801	25638
1778707380	31.27	1.1	3.65	30.93	31.28	30.705	19121
1778621340	30.17	-1.68	-5.27	30.84	30.94	30.17	27191
1778534940	31.85	-0.41	-1.27	31.48	32.13	31.12	26042
1778275200	32.259999	0.21	0.64	32.39	32.524	32.189999	25526
1778188800	32.05395	-1.01	-3.04	33.14	33.14	31.9801	33728
1778102520	33.06	1.77	5.66	32.46	33.08	32.46	33345
1778016000	31.29	2.97	10.49	30.95	31.2944	30.84	22496
1777930140	28.32	-0.68	-2.34	28.69	28.73	28.25	33243
1777671000	29	0.14	0.49	28.9	29.2	28.66	26145
1777584540	28.86	1.14	4.11	28.48	28.91	28.12	63572
1777498140	27.72	-0.22	-0.79	27.99	28.04	27.64	26410
1777411800	27.94	-0.47	-1.65	28.09	28.09	27.69	56208
1777325400	28.41	-0.35	-1.22	28.68	28.69	28.29	29785
1777065780	28.76	0	0.00	28.61	28.76	28.49	18961
1776979740	28.76	0.09	0.31	28.79	29	28.736	31907
1776893280	28.67	0.24	0.84	28.94	28.94	28.5569	38202
1776806940	28.43	-0.56	-1.93	28.74	28.815	28.1201	23802
1776720540	28.99	0	0.00	28.88	28.99	28.53	16501
1776460800	28.99	0.2	0.69	29.06	29.094	28.8	87655
1776374940	28.79	-0.13	-0.45	29.04	29.04	28.49	36189
1776288360	28.92	-0.37	-1.25	29.2	29.2	28.74	78000
1776202140	29.285	1.3	4.63	29.34	29.421	29.14	23974
1776115740	27.99	-0.12	-0.43	27.76	28.23	27.74	19983
1775856000	28.11	-0.11	-0.39	28.4	28.4	27.99	19606
1775770140	28.22	0.39	1.40	27.77	28.32	27.77	415735
1775683500	27.83	1.62	6.18	27.82	27.86	27.58	48671
1775596800	26.21	0.36	1.39	25.86	26.21	25.64	88012
1775510940	25.85	0.23	0.90	25.93	25.985	25.377	41942
1775164920	25.62	-0.44	-1.69	24.9	26.28	24.86	63224
1775078400	26.06	0.66	2.60	25.72	26.18	25.66	129409
1774992540	25.4	2.12	9.11	24.21	25.6999	24.13	73267
1774906080	23.28	-0.27	-1.15	23.73	23.73	23.2	78633