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	-1.15	-9.754028838	11.79	11.82	10.605	6834	11.58521427	DR
4	-1.05	-8.98203592814	11.69	11.96	10.605	6493	11.72242751	DR
12	0.91427184	9.40054898676	9.72572816	12.06	9.47812816	5099	10.94574492	DR
26	1.60755185	17.7975209301	9.03244815	12.06	8.53724814	8973	9.85310197	DR
52	3.06716085	40.5021259431	7.57283915	12.06	7.22487315	6849	9.20035992	DR
156	6.29244789	144.735421929	4.34755211	12.06	3.37594008	13759	5.40293771	DR
260	7.50490442	239.383592254	3.13509558	12.06	3.12892008	62956	4.34629213	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
1743715440	11.5	0.06	0.52	11.5975	11.6	11.42	3362
1743629040	11.44	0.01	0.13	11.385	11.56	11.385	2132
1743542640	11.425	0	0.02	11.36	11.68	11.36	10994
1743456180	11.423	-0.37	-3.11	11.3075	11.425	11.28	3444
1743197340	11.79	-0.16	-1.34	11.79	11.82	11.715	14240
1743110880	11.95	0.03	0.25	11.86	11.95	11.79	7922
1743024540	11.92	0.05	0.42	11.9075	11.96	11.8375	6920
1742938140	11.87	0.19	1.63	11.7575	11.87	11.69	11296
1742851200	11.68	-0.03	-0.26	11.6475	11.687	11.6	13185
1742592540	11.71	0.02	0.17	11.53	11.71	11.53	5524
1742505960	11.69	-0.25	-2.09	11.64	11.69	11.61	8246
1742419200	11.94	0.06	0.55	11.8075	11.94	11.7901	3401
1742333400	11.875	0.14	1.15	11.7725	11.9399	11.77	3650
1742246400	11.74	-0.12	-1.01	11.6425	11.74	11.6275	7712
1741987680	11.86	0.33	2.86	11.81	11.86	11.75	2946
1741901340	11.53	-0.18	-1.57	11.595	11.5975	11.52	5858
1741814940	11.714	0.13	1.11	11.59	11.722	11.585	7637
1741728480	11.585	-0.18	-1.49	11.68	11.69	11.44	4865
1741641600	11.76	-0.16	-1.34	11.4675	11.76	11.43	3236
1741386000	11.92	-0.07	-0.58	11.69	11.92	11.69	3281
1741300140	11.99	0.1	0.88	11.87	12.06	11.87	3709
1741213440	11.8856	0.84	7.56	11.5	11.91	11.5	4521
1741126800	11.05	0.14	1.31	10.7	11.05	10.7	5322
1741040760	10.907	0.32	2.99	10.96	11.02	10.85	11401
1740781260	10.59	-0.15	-1.40	10.81	10.84	10.59	6891
1740695340	10.74	-0.06	-0.56	10.695	10.75	10.62	2751
1740608400	10.8	0.13	1.22	10.774	10.8	10.71	1944
1740522480	10.67	0.2	1.91	10.71	10.75	10.57	3760
1740435600	10.47	-0.23	-2.15	10.585	10.61	10.47	3077
1740176400	10.7	-0.15	-1.38	10.75	10.75	10.64	5654
1740090480	10.85	0.21	1.97	10.79	10.85	10.79	1239
1740003960	10.64	-0.09	-0.84	10.6	10.64	10.49	1661
1739917740	10.73	0.27	2.58	10.71	10.76	10.695	3366
1739572020	10.46	0.09	0.86	10.367	10.461	10.06	4242
1739485320	10.371	-0.1	-0.95	10.525	10.525	10.371	1629
1739398920	10.47	0.11	1.06	10.34	10.47	10.34	4164
1739312940	10.36	0.09	0.88	10.3	10.36	10.2565	5026
1739226000	10.27	0.05	0.49	10.29	10.33	10.27	4259
1738967160	10.22	-0.02	-0.18	10.22	10.25	10.22	3959
1738880400	10.238	0.11	1.12	10.215	10.25	10.215	2398
1738794000	10.125	-0.03	-0.25	10.14	10.17	10.125	1982
1738708080	10.15	0.54	5.62	10.1	10.15	10.1	1232
1738621740	9.61	-0.44	-4.40	10.33	10.33	9.61	4734
1738362000	10.05256	0.02	0.20	10.240736	10.339776	10.05256	1774
1738276080	10.032752	0.12	1.20	10.280352	10.319968	10.032752	3929
1738189740	9.9139041	0.15	1.52	9.7950561	10.171408	9.7950561	3179
1738103280	9.7653441	-0.72	-6.89	9.9974939	10.181312	9.7653441	5284
1738016820	10.488336	-0.31	-2.84	10.022947	10.488336	10.022947	2980
1737757440	10.79536	-0.13	-1.18	10.6468	10.79536	10.44872	4545
1737671220	10.924112	0.31	2.94	10.62303	10.924112	10.54776	4253
1737584640	10.612136	0.53	5.26	10.488336	10.864688	10.34968	4528
1737498540	10.082272	0.3	3.04	10.12684	10.220928	9.8643841	8505
1737152880	9.7851521	0.03	0.30	9.9535201	10.379293	9.7851521	2952
1737066420	9.7554401	0.13	1.34	9.6811601	9.9535201	9.5474561	6711
1736979720	9.6266881	0.07	0.68	9.6328286	9.6564001	9.6266881	7479
1736893380	9.5613217	0.08	0.88	9.5573601	9.5771681	9.5375521	9233
1736806800	9.4781281	-0.12	-1.22	9.5078401	9.5572611	9.4781281	4735
1736547720	9.5949953	-0.18	-1.84	9.7257281	9.7257281	9.5375521	7613
1736375340	9.7752481	-0.02	-0.20	9.7158241	9.8445761	9.7158241	9311
1736288940	9.7950561	-0.13	-1.30	9.8450713	9.8450713	9.7455361	10131
1736202360	9.9238081	0.1	1.01	9.8960769	9.9723377	9.8725054	4119