Addtech AB (PK)【ADDHY】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	-0.385	-2.21327967807	17.395	18.11	16.924	1243	17.84219184	CS
4	-0.395	-2.26946279805	17.405	18.11	16.6	1563	17.37438605	CS
12	-1.15	-6.33259911894	18.16	20.3	16.47	5514	17.16021085	CS
26	-0.465	-2.66094420601	17.475	20.3	15.425	3422	17.11216036	CS
52	0.06	0.353982300885	16.95	23	15.17	3985	17.38925127	CS
156	6.92	68.5827552032	10.09	23	9.38028	3555	17.36208354	CS
260	6.7025	65.025466893	10.3075	23	8.09	3532	17.31448139	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
1783545840	17.01	-0.39	-2.24	16.975	17.01	16.924	1436
1783459740	17.4	-0.58	-3.23	17.335	17.4	17.335	1199
1783373340	17.98	-0.1	-0.55	17.807	17.98	17.807	2063
1783027740	18.08	0.28	1.57	17.9	18.11	17.9	1136
1782941280	17.8	-0.06	-0.31	17.395	17.8	17.395	575
1782854880	17.8555	0.01	0.07	18.069	18.069	17.8555	625
1782768300	17.8425	0.19	1.09	17.7175	17.8425	17.665	963
1782509280	17.65	0.34	1.96	16.9525	17.65	16.9525	2296
1782422460	17.31	0.07	0.41	17.513	17.513	17.215	1203
1782336000	17.24	0.32	1.89	17.202	17.24	17.045	1017
1782250140	16.92	-0.13	-0.73	16.6	16.92	16.6	5666
1782163500	17.045	-0.49	-2.77	17.05	17.05	16.9825	1043
1781818140	17.53	0	0.00	17.53	17.53	17.53	0
1781731740	17.53	0.08	0.46	17.0875	17.6599	17.0875	1136
1781645340	17.45	-0.22	-1.22	17.45	17.45	17.45	503
1781558940	17.665	0.77	4.53	17.3225	17.665	17.3225	650
1781299740	16.9	-0.5	-2.87	17.258	17.258	16.9	2033
1781213220	17.4	0.09	0.55	16.75	17.4	16.75	3075
1781126940	17.305	-0.02	-0.12	17.405	17.447	17.305	1391
1781040540	17.325	0.08	0.44	17.67	17.67	17.325	1282
1780954140	17.249	-0.09	-0.52	17.249	17.249	17.249	649
1780694940	17.3386	-0.1	-0.58	17.42	17.62	17.095	2662
1780608540	17.439	-0.03	-0.15	17.43	17.719	17.43	2712
1780522140	17.465	-0.03	-0.19	17.35	17.78	17.3	3863
1780435740	17.4975	0.23	1.33	17.45	17.5919	17.3525	6002
1780349340	17.2685	-0.93	-5.12	17.25	17.68	17.25	2260
1780090080	18.2	-0.04	-0.19	18.1375	18.305	18.1375	1271
1780003320	18.235	-0.2	-1.06	18.05	18.42	17.935	5485
1779917340	18.431	-0.38	-2.04	18.46	18.605	18.431	977
1779830940	18.815	0.42	2.30	18.73	18.815	18.73	1081
1779484920	18.3928	0.55	3.10	18.3928	18.3928	18.3928	920
1779398880	17.84	1.06	6.32	18.12	18.12	17.84	9057
1779312060	16.78	0	0.00	16.78	16.78	16.78	0
1779225660	16.78	-0.53	-3.03	17.1	17.35	16.78	157510
1779139740	17.305	-0.14	-0.77	17.4	17.4	17.305	975
1778880000	17.44	0.83	5.00	17.5	17.59	17.22	8742
1778793900	16.61	-1.12	-6.32	17.585	17.75	16.469999	24753
1778707380	17.73	0.29	1.63	17.65	17.73	17.2801	1914
1778621340	17.445	-0.62	-3.41	17.445	17.445	17.445	1120
1778534940	18.061	0.17	0.93	17.9075	18.061	17.79	1954
1778275200	17.895	-0.05	-0.25	17.615	17.895	17.615	915
1778188800	17.94	-0.02	-0.09	18.59	18.71	17.94	720
1778102400	17.9568	0	0.00	17.9568	17.9568	17.9568	0
1778016000	17.9568	-0.08	-0.42	18.39	18.39	17.9568	724
1777930140	18.032	-0.11	-0.60	18.052	18.052	17.725	1602
1777671000	18.14	0.34	1.94	18.0375	18.155	18.0375	1351
1777584540	17.795	-0.08	-0.46	17.5025	17.795	17.5025	1114
1777498140	17.8775	-0.33	-1.83	17.66	17.9	17.66	7137
1777411800	18.21	-0.1	-0.55	17.8925	18.21	17.666	2967
1777325400	18.31	0.39	2.16	18.2625	18.315	18.2625	3091
1777065780	17.9225	-0.23	-1.28	18.17	18.4	17.9225	6943
1776979740	18.155	-0.77	-4.04	18.37	18.37	18.155	709
1776893280	18.92	-0.22	-1.15	18.8375	18.92	18.8375	1944
1776806940	19.14	-1.14	-5.62	19.01	19.14	18.6725	1521
1776720540	20.28	0.67	3.39	20	20.3	19.08	1706
1776460800	19.615	1.24	6.72	19.71	19.71	19.555	701
1776374940	18.38	0.38	2.08	18.54	18.58	18.15	1742
1776288360	18.005	-0.17	-0.92	18.16	18.16	18.005	1124
1776202140	18.172	0.35	1.95	18.19	18.25	18.12	4055
1776115740	17.825	0.29	1.65	17.495	17.825	17.495	1402
1775856000	17.535	0.61	3.63	17.65	17.65	17.22	2102
1775770140	16.92	-0.29	-1.66	16.67	16.96	16.67	1300