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	-0.794	-6.52209627074	12.174	12.2	11.37	1688	12.02178059	CS
4	-3.27	-22.3208191126	14.65	16	11.37	2129	13.96767574	CS
12	-3.94	-25.7180156658	15.32	19.49	11.37	1798	15.57244129	CS
26	-4.5	-28.3375314861	15.88	19.49	11.37	2201	14.90251663	CS
52	-0.72	-5.95041322314	12.1	23.15	11.05	2378	16.62285571	CS
156	5.32	87.7887788779	6.06	23.15	4.3	4527	11.18385879	CS
260	5.8097	104.297793656	5.5703	23.15	4.3	4521	11.15933638	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781299620	11.38	0	0.00	11.38	11.38	11.38	0
1781213220	11.38	0.01	0.09	11.978	11.978	11.38	502
1781126940	11.37	-0.73	-6.03	11.65	11.65	11.37	497
1781040540	12.1	-0.1	-0.82	12.2	12.2	11.384596	2015
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