Ajinomoto Company Inc (PK)【AJINF】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	-3.33333333333	30	30	29	1636	29	CS
4	-4.43	-13.2515704457	33.43	34	29	1112	31.47802992	CS
12	3.25	12.6213592233	25.75	35.95	25.75	3995	32.79922884	CS
26	8.74	43.1391905232	20.26	35.95	20.26	5565	27.75636258	CS
52	3.6	14.1732283465	25.4	35.95	20.26	6644	27.33725875	CS
156	-11.09	-27.6627587927	40.09	42.78	18.57	9457	30.02363972	CS
260	3.1888	12.3543268039	25.8112	42.78	18.57	7254	30.0040195	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
1781558940	29	0	0.00	29	29	29	0
1781299740	29	0	0.00	29	29	29	0
1781213340	29	0	0.00	29	29	29	0
1781126940	29	0	0.00	29	29	29	0
1781040540	29	-2.7	-8.52	30	30	29	1636
1780954140	31.7	0	0.00	31.7	31.7	31.7	0
1780694940	31.7	-0.01	-0.03	31.7	31.7	31.7	295
1780608540	31.71	-1.29	-3.91	31.91	31.91	31.71	3476
1780522140	33	0.25	0.76	33	33	33	333
1780435740	32.75	0	0.00	32.75	32.75	32.75	0
1780349340	32.75	0	0.00	32.75	32.75	32.75	468
1780090080	32.75	0.31	0.96	32.75	32.75	32.75	344
1780003320	32.439999	-1.56	-4.59	32.009999	32.439999	32.009999	791
1779917340	34	0.08	0.22	34	34	34	602
1779830940	33.925	2.99	9.65	33.925	33.925	33.925	256
1779484920	30.94	-2.49	-7.45	30.94	30.94	30.94	3668
1779398460	33.43	0	0.00	33.43	33.43	33.43	0
1779312060	33.43	0	0.00	33.43	33.43	33.43	0
1779225660	33.43	0.43	1.30	33.43	33.43	33.43	364
1779139740	33	-0.43	-1.29	33	33	33	403
1778880000	33.43	-1.83	-5.19	33.43	33.43	33.43	266
1778793900	35.26	-0.49	-1.37	35.28	35.28	35.26	440
1778707740	35.75	0	0.00	35.75	35.75	35.75	0
1778621340	35.75	2.68	8.10	35.95	35.95	35.75	301
1778534940	33.07	2.97	9.87	33.07	33.07	33.07	2745
1778275200	30.1	-1.24	-3.96	30.85	30.85	30.1	2511
1778188800	31.34	-2.86	-8.36	31.5	31.5	31.34	3791
1778102520	34.2	2.9	9.27	32.875	34.2	32.875	2903
1778016000	31.3	0.05	0.16	31.3	31.3	31.3	159
1777930140	31.25	-0.48	-1.51	32.125	32.125	31.25	11206
1777671000	31.73	-2.37	-6.95	31.95	31.95	31.73	839
1777584540	34.1	4.36	14.64	32	34.1	32	86665
1777498140	29.745	0.25	0.83	30.25	30.25	29.745	3411
1777411800	29.5	-1.15	-3.75	29.435	30.02	29.435	7104
1777325400	30.65	-0	-0.01	30.65	30.65	30.65	770
1777065780	30.6544	1.65	5.70	31.82	31.82	30.6544	316
1776979740	29	-0.7	-2.36	30.6	30.6	29	958
1776893340	29.7	0	0.00	29.7	29.7	29.7	0
1776806940	29.7	0.52	1.76	29.7	29.7	29.7	440
1776720000	29.185	0	0.00	29.185	29.185	29.185	0
1776460800	29.185	-0.33	-1.10	29.185	29.185	29.185	2002
1776374940	29.51	-2	-6.35	29.6675	29.67	29.51	2777
1776288540	31.51	0	0.00	31.51	31.51	31.51	0
1776202140	31.51	2.06	6.99	31.55	31.55	31.51	2474
1776115740	29.45	0.85	2.97	30.76	30.8	29.31	1963
1775856000	28.6	0	0.00	28.6	28.6	28.6	0
1775769600	28.6	0	0.00	28.6	28.6	28.6	0
1775683200	28.6	0	0.00	28.6	28.6	28.6	0
1775596800	28.6	0.29	1.02	28.6	28.6	28.6	245
1775510400	28.31	0	0.00	28.31	28.31	28.31	0
1775164800	28.31	0	0.00	28.31	28.31	28.31	0
1775078400	28.31	-1.68	-5.60	29.725	29.725	28.31	256
1774992540	29.99	4.24	16.47	29.99	29.99	29.99	295
1774905960	25.75	0	0.00	25.75	25.75	25.75	0
1774646760	25.75	0	0.00	25.75	25.75	25.75	0
1774560360	25.75	0	0.00	25.75	25.75	25.75	0
1774473960	25.75	0	0.00	25.75	25.75	25.75	0
1774387560	25.75	0.39	1.54	25.75	25.75	25.75	349
1774301340	25.36	0	0.00	25.36	25.36	25.36	0
1774042140	25.36	0	0.00	25.36	25.36	25.36	0
1773955740	25.36	-2.7	-9.62	25.36	25.36	25.36	113
1773820800	28.06	0	0.00	28.06	28.06	28.06	0
1773734400	28.06	0	0.00	28.06	28.06	28.06	0
1773648000	28.06	0	0.00	28.06	28.06	28.06	0