Akeso Inc (PK)【AKESF】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	-3.8	-23.75	16	16	12	4046	13.89463565	CS
4	-4.25	-25.8358662614	16.45	16.85	12	2410	14.44444331	CS
12	-2.48	-16.89373297	14.68	19.49	12	1877	15.6693301	CS
26	-3.4025	-21.8074026598	15.6025	19.49	12	2221	14.97476297	CS
52	1.1	9.90990990991	11.1	23.15	10.8	2408	16.58463944	CS
156	6.14	101.320132013	6.06	23.15	4.3	4587	11.18760866	CS
260	6.6297	119.018724306	5.5703	23.15	4.3	4581	11.16304874	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954140	12.2	0.1	0.83	12	12.2	12	640
1780694940	12.1	-1	-7.63	12.174	12.174	12.1	4787
1780608540	13.1	-1.1	-7.75	13	13.1	12.51	990
1780522140	14.2	-0.15	-1.05	14	14.2	13	5020
1780435740	14.35	-0.66	-4.40	14.85	14.85	14.1	4052
1780349340	15.01	0.05	0.37	16	16	15.01	5379
1780090080	14.955	0.66	4.64	15.6475	15.6475	14.29	5800
1780003320	14.292	0.08	0.53	14.25	14.555	14.25	1325
1779917340	14.2163	0	0.00	14.2163	14.2163	14.2163	0
1779830940	14.2163	-0.78	-5.22	14.2163	14.2163	14.2163	210
1779484920	15	-0.43	-2.79	15	15	15	2000
1779398880	15.43	0.93	6.41	15.25	15.43	15.25	225
1779312060	14.5	0	0.00	14.5	14.5	14.5	0
1779225660	14.5	-0.06	-0.43	14.5	14.5	14.5	101
1779139740	14.5625	-1.44	-8.98	14.65	14.65	14.5625	515
1778880300	16	0	0.00	16	16	16	0
1778793900	16	-0.85	-5.04	16.6	16.6	16	1176
1778707380	16.85	-0.4	-2.32	16.45	16.85	16.45	2154
1778620800	17.25	0	0.00	17.25	17.25	17.25	0
1778534400	17.25	0	0.00	17.25	17.25	17.25	0
1778275200	17.25	0	0.00	17.25	17.25	17.25	0
1778188800	17.25	0.73	4.42	17.25	17.25	17.25	8000
1778102520	16.52	0	0.00	16.52	16.52	16.52	100
1778016000	16.52	-0.28	-1.67	16.45	16.93	16.45	925
1777930200	16.8	0	0.00	16.8	16.8	16.8	0
1777671000	16.8	-0.7	-4.00	16.864	16.864	16	3883
1777584540	17.5	0	0.00	17.5	17.5	17.5	0
1777498140	17.5	-0.05	-0.28	18	18	17.5	1505
1777411800	17.55	0.55	3.24	17.55	17.55	17.55	700
1777325400	17	0	0.00	17	17	17	0
1777066140	17	0	0.00	17	17	17	0
1776979740	17	-2.3	-11.92	17	17	17	450
1776892800	19.3	0	0.00	19.3	19.3	19.3	0
1776806400	19.3	0	0.00	19.3	19.3	19.3	0
1776720000	19.3	0	0.00	19.3	19.3	19.3	0
1776460800	19.3	0.5	2.66	19	19.49	19	1100
1776374940	18.8	1	5.62	18.8	18.8	18.8	505
1776288360	17.8	0.15	0.85	17.8	17.8	17.8	2000
1776202140	17.65	0	0.00	17.65	17.65	17.65	0
1776115740	17.65	0.08	0.46	17.65	17.65	17.65	1500
1775856000	17.57	0.52	3.05	17.57	17.57	17.57	100
1775769900	17.05	0	0.00	17.05	17.05	17.05	0
1775683500	17.05	0	0.00	17.05	17.676696	17.05	1100
1775597340	17.05	0	0.00	17.05	17.05	17.05	0
1775510940	17.05	-1.45	-7.84	18.9	18.9	17.05	400
1775164920	18.5	0.9	5.11	18.5	18.5	18.5	1150
1775078400	17.6	1.03	6.24	19.1	19.1	17.6	1100
1774992540	16.567	-0.13	-0.80	16.567	16.567	16.567	950
1774906080	16.7	1.7	11.33	17	17	15.55	5237
1774646880	15	0	0.00	15	15	15	0
1774560480	15	-0.5	-3.19	15.48	15.48	15	1400
1774473900	15.495	0.94	6.49	15.32	15.495	15.32	630
1774387740	14.55	0	0.00	14.55	14.55	14.55	0
1774301340	14.55	0	0.00	14.55	14.55	14.55	0
1774042140	14.55	0	0.00	14.55	14.55	14.55	0
1773955740	14.55	-0.18	-1.22	14.55	14.55	14.55	1000
1773869340	14.73	0.76	5.41	14.73	14.73	14.73	1000
1773782520	13.9736	0	0.00	13.9736	13.9736	13.9736	0
1773696120	13.9736	-0.18	-1.25	14.68	14.68	13.9736	2860
1773437340	14.15	0.71	5.28	14.15	14.15	14.15	130
1773350880	13.44	0	0.00	13.44	13.44	13.44	0
1773264480	13.44	0	0.00	13.44	13.44	13.44	0
1773178080	13.44	0.3	2.28	13.44	14.767257	13.44	11200
1773095340	13.14	0	0.00	13.14	13.14	13.14	0