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	1.55	14.7619047619	10.5	12.05	10.5	1596	11.39704325	CS
4	-0.15	-1.22950819672	12.2	12.2	10.5	2050	11.3084736	CS
12	-5.75	-32.3033707865	17.8	19.49	10.5	2056	13.94641292	CS
26	-4.28	-26.209430496	16.33	19.49	10.5	2267	14.39081874	CS
52	-1.325	-9.90654205607	13.375	23.15	10.5	2420	16.44762142	CS
156	5.99	98.8448844884	6.06	23.15	4.3	4455	11.18494791	CS
260	6.4797	116.325871138	5.5703	23.15	4.3	4450	11.16083173	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
1783373340	12.05	0.17	1.43	12.05	12.05	12.05	915
1783027740	11.88	0.81	7.30	12	12	11.6	2082
1782941280	11.072	0.22	2.03	11.6	11.6	11.072	1100
1782854880	10.852	0.35	3.35	10.5	10.852	10.5	2285
1782768480	10.5	0	0.00	10.5	10.5	10.5	0
1782509280	10.5	-0.5	-4.55	10.76	10.76	10.5	800
1782422460	11	-0.58	-4.97	11.6975	11.6975	10.81	4500
1782336000	11.575	0.86	8.08	11.276	11.575	11.276	660
1782249900	10.71	0	0.00	10.71	10.71	10.71	0
1782163500	10.71	-0.64	-5.64	11.35	11.35	10.71	2150
1781818140	11.35	0	0.00	11.35	11.35	11.35	150
1781731740	11.35	-0.15	-1.30	11.349	11.35	10.721402	11361
1781645340	11.5	-0.25	-2.13	11	11.5	11	1300
1781558940	11.75	0.37	3.25	11.75	11.75	11.75	435
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