AmTrust Financial Services Inc (EM)【AFFS】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	0.05	0.31847133758	15.7	15.75	15.25	1313	15.6332381	CS
4	-0.15	-0.943396226415	15.9	16.4	15.25	1594	15.9058127	CS
12	-0.4	-2.47678018576	16.15	16.5	15.25	4884	15.92974381	CS
26	-0.35	-2.17391304348	16.1	16.5	15.25	3345	15.97764979	CS
52	-0.75	-4.54545454545	16.5	18.79	15.25	8876	16.06000995	CS
156	0.15	0.961538461538	15.6	19	15	5183	15.95776099	CS
260	-6.89	-30.4328621908	22.64	23.39	12	4483	17.04601031	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
1782509280	15.75	0.5	3.28	15.75	15.75	15.75	568
1782422940	15.25	0	0.00	15.25	15.25	15.25	0
1782336540	15.25	0	0.00	15.25	15.25	15.25	0
1782250140	15.25	-0.4	-2.56	15.25	15.25	15.25	110
1782163500	15.65	-0.05	-0.32	15.7	15.75	15.65	2515
1781818140	15.7	0	0.00	15.7	15.7	15.7	0
1781731740	15.7	-0.04	-0.25	15.7	15.7	15.7	566
1781645340	15.74	-0.46	-2.84	15.74	15.74	15.74	100
1781558940	16.2	0	0.00	16.2	16.2	16.2	0
1781299740	16.2	0.5	3.18	16.3	16.3	16.2	1150
1781213220	15.7	0	0.00	15.75	15.75	15.7	1400
1781126940	15.7	-0.06	-0.38	15.7	15.7	15.7	600
1781040540	15.76	-0.64	-3.90	15.76	15.76	15.76	452
1780954140	16.399999	0.7	4.46	16.399999	16.399999	16.399999	5001
1780694940	15.7	-0.02	-0.13	15.73	15.73	15.7	619
1780608540	15.72	-0.08	-0.51	15.8	15.8	15.72	3200
1780522140	15.8	0	0.00	15.8	15.8	15.8	2205
1780435740	15.8	0	0.00	15.8	15.8	15.8	275
1780349340	15.8	-0.1	-0.63	15.9	15.9	15.8	4660
1780090080	15.9	0.22	1.40	15.9	15.9001	15.9	1055
1780003740	15.68	0	0.00	15.68	15.68	15.68	0
1779917340	15.68	-0.35	-2.18	15.9	15.9	15.68	106359
1779830940	16.03	0.13	0.82	16.03	16.03	16	3658
1779485280	15.9	0	0.00	15.9	15.9	15.9	0
1779398880	15.9	-0.06	-0.38	15.9	15.9	15.9	500
1779312300	15.96	-0.16	-0.99	16	16.12	15.8	7245
1779225660	16.12	0.12	0.75	16.12	16.12	16.12	400
1779139740	16	-0.13	-0.81	16	16	16	2000
1778880000	16.129999	0.11	0.69	16.129999	16.129999	16.129999	300
1778793900	16.02	0.02	0.12	16.129999	16.129999	16.02	747
1778707380	16	-0.01	-0.06	16.219999	16.219999	16	1050
1778621340	16.01	0.01	0.06	16.01	16.01	16.01	500
1778534940	16	0	0.00	16	16	16	500
1778275200	16	0	0.00	16.3	16.3	16	1420
1778188920	16	0	0.00	16	16	16	0
1778102520	16	-0.14	-0.87	16	16	16	1742
1778016000	16.14	0.14	0.88	16.16	16.16	16.14	502
1777930140	16	-0.2	-1.23	16.2	16.225	16	9110
1777671000	16.2	0	0.00	16.2	16.2	16.2	200
1777584540	16.2	0	0.00	16.2	16.2	16.2	1025
1777498140	16.2	0.02	0.12	16.2	16.399999	16.2	3611
1777411800	16.18	0.08	0.50	16.18	16.18	16.18	150
1777325400	16.1	0	0.00	16.1	16.1	16.1	0
1777065780	16.1	-0.2	-1.23	16.1	16.1	16.1	1200
1776979680	16.3	0	0.00	16.3	16.3	16.3	0
1776893280	16.3	0	0.00	16.39	16.5	16.3	6103
1776806940	16.3	-0.05	-0.31	16.3	16.3	16.3	500
1776720540	16.35	0.25	1.55	16.35	16.399999	16.1	6322
1776460800	16.1	-0.15	-0.92	16.25	16.5	16.1	20312
1776374940	16.25	-0.25	-1.52	16.45	16.5	16.1	8335
1776288360	16.5	0	0.00	16.5	16.5	16.5	5300
1776202140	16.5	0	0.00	16.5	16.5	16.3	6522
1776115200	16.5	0	0.00	16.5	16.5	16.5	0
1775856000	16.5	0	0.00	16.309999	16.5	16.309999	560
1775770140	16.5	0	0.00	16.35	16.5	16.25	6200
1775683500	16.5	0.35	2.17	16.5	16.5	16.5	2876
1775597340	16.149999	0	0.00	16.149999	16.149999	16.149999	0
1775510940	16.149999	-0.25	-1.52	16.149999	16.149999	16.149999	400
1775165340	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1775078940	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1774992540	16.399999	0.3	1.86	16.25	16.399999	16.25	1775
1774906080	16.1	0	0.00	16.1	16.3	16.1	2400