Ageas (PK)【AGESY】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	2.64	3.48791121681	75.69	78.89	74.5122	9912	75.75234973	DR
4	-0.06	-0.0765403750478	78.39	80.97	72.87	8163	77.06330918	DR
12	9.33	13.5217391304	69	81.334	68.93	6294	77.02361661	DR
26	9.0125	13.0017672305	69.3175	81.334	67.76	6116	74.0250091	DR
52	11.83	17.7894736842	66.5	81.334	64.14	5633	71.11526997	DR
156	36.94	89.2486107755	41.39	81.334	37.91	5343	55.02939422	DR
260	18.08	30.0082987552	60.25	81.334	33.91	9202	50.21845274	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781558940	77.6105	0.46	0.60	77.75	78.4	77.3542	4085
1781299740	77.15	-0.23	-0.30	77.04	77.18	76.9175	3430
1781213220	77.38	2.28	3.04	76.3108	77.39	75.1019	8148
1781126940	75.1	0.42	0.56	75.29	75.4145	74.93	25483
1781040540	74.68	0.93	1.26	75.69	75.69	74.5122	8414
1780954140	73.75	0.63	0.86	73.9145	73.9145	72.9554	9701
1780694940	73.12	-0.75	-1.02	74.2	74.2	72.87	9784
1780608540	73.87	-4.08	-5.23	74.62	74.94	73.715	9052
1780522140	77.95	-1.01	-1.28	76.16	77.95	76.16	9876
1780435740	78.96	0.96	1.23	77.9432	79.4999	76.7578	6460
1780349340	78	-1.39	-1.75	77.076	78.133	76.45	9954
1780090080	79.39	-0.77	-0.96	78.99	80.15	77.755	6936
1780003320	80.16	-0.8	-0.99	79.005	80.16	77.755	5838
1779917340	80.96	0.94	1.18	80.146	80.97	79.5	4762
1779830940	80.015	0.81	1.03	80.3	80.93	79.99	3895
1779484920	79.2	-0.01	-0.01	78.89	79.2	78.89	2248
1779398880	79.21	-0.5	-0.63	78.695	79.41	78.67	10487
1779312300	79.7104	0.29	0.37	78.83	79.75	78.56	12818
1779225660	79.416	-0.62	-0.77	78.39	79.416	77.755	3720
1779139740	80.035	0.59	0.75	80.3	80.9306	79.43	4779
1778880000	79.44	-1.28	-1.59	79.78	80.14	79.4375	6958
1778793900	80.72	0.72	0.90	80.445	80.72	79.86	5053
1778707380	80.0036	0.85	1.08	79.315	80.03	79.315	5025
1778621340	79.15	-0.87	-1.09	79.012	79.545	78.89	4645
1778534940	80.02	0.89	1.12	80.35	80.49	79.955	5575
1778275200	79.133	0.53	0.68	79.3	79.31	79.133	3299
1778188800	78.6	-0.74	-0.93	79.328	79.545	78.6	2767
1778102520	79.34	0.96	1.22	79.86	80.1	78.61	4082
1778016000	78.3799	1.97	2.58	76.98	78.43	76.98	2886
1777930140	76.411	-2.04	-2.60	76.56	77.606	76.1275	5315
1777671000	78.45	-0.06	-0.08	78.7	78.82	78.28	3805
1777584540	78.51	1.05	1.36	77.8575	78.96	77.8575	5398
1777498140	77.46	-1.61	-2.04	78.17	78.17	77.46	2422
1777411800	79.07	-0.73	-0.91	78.46	79.37	78.46	8704
1777325400	79.8	-0.09	-0.11	79.484	80.3	79.484	2991
1777065780	79.89	0.62	0.78	79.22	80.02	79.22	4579
1776979740	79.27	-0.49	-0.61	78.98	80.223	78.98	3161
1776893280	79.76	-0.92	-1.14	80.23	80.37	79.65	3285
1776806940	80.68	0.48	0.60	81.065	81.334	80.09	2661
1776720540	80.2	0.09	0.12	79.99	80.4885	79.99	2723
1776460800	80.106	0.27	0.33	80.235	80.68	80	2274
1776374940	79.84	0.99	1.26	79.81	79.89	79.602	2650
1776288360	78.85	-1.55	-1.92	79.22	79.5364	78.85	2983
1776202140	80.395	1.01	1.27	80.12	80.5896	80.12	2201
1776115740	79.385	0.91	1.15	78.65	79.385	78.65	2093
1775856000	78.48	-0.03	-0.04	78.45	78.823	78.391	2461
1775770140	78.51	1.45	1.88	77.47	78.51	77.47	34287
1775683500	77.065	1.38	1.82	77.07	77.53	76.67	5106
1775596800	75.69	0.33	0.44	75.18	75.83	75.06	5412
1775510940	75.357	0.18	0.24	74.595	75.38	74.595	4810
1775164920	75.18	0.48	0.64	74.365	75.3492	74.11	9105
1775078400	74.7	1.38	1.88	74.48	74.91	74.29	4329
1774992540	73.32	2.28	3.21	72.84	73.8514	72.675	5294
1774906080	71.04	0.42	0.59	70.74	71.46	70.74	8612
1774646940	70.62	-0.13	-0.18	70.72	71.58	70.48	5844
1774560480	70.75	-0.83	-1.16	70.78	71.12	70.699	5903
1774473900	71.58	2.62	3.80	72.32	72.586	71.3606	10012
1774387560	68.96	-0.07	-0.10	69	69.46	68.93	6463
1774300800	69.027	1.27	1.87	69.39	69.8	68.58	11515
1774041960	67.76	-2.45	-3.49	69.68	69.68	67.76	9831
1773955740	70.2126	0.2	0.29	69.795	70.2126	69.3475	6783
1773869340	70.01	-1.46	-2.04	71.76	71.76	69.6455	6547
1773782700	71.47	2.1	3.02	70.9	71.52	70.6575	11570
1773696120	69.375	1.22	1.80	69.27	69.84	69.183	10204