AMG Advanced Metallurgical Group VN (PK)【AMVMF】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	0.22	0.448979591837	49	49.22	48.445	8665	49.01396422	CS
4	4.47	9.98882681564	44.75	49.22	40.95	3826	46.73331972	CS
12	11.388	30.1015013745	37.832	49.22	35.5	1672	44.76351496	CS
26	16.12	48.7009063444	33.1	49.22	30	2329	42.73462771	CS
52	27.56	127.239150508	21.66	49.22	20.3175	2018	38.19731089	CS
156	2	4.23549343499	47.22	56.87	13	1657	28.53938559	CS
260	12.95	35.7044389302	36.27	56.87	13	1491	30.38498427	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
1780694940	49.22	0	0.00	49.22	49.22	49.22	0
1780608540	49.22	0	0.00	49.22	49.22	49.22	0
1780522140	49.22	0	0.00	49.22	49.22	49.22	0
1780435740	49.22	0	0.00	49.22	49.22	49.22	0
1780349340	49.22	0.22	0.45	49.22	49.22	49.22	1100
1780090080	49	4	8.89	49	49	48.445	16230
1780003320	45	0	0.00	45	45	45	0
1779916920	45	0	0.00	45	45	45	0
1779830520	45	0	0.00	45	45	45	0
1779484920	45	0.75	1.69	45	45	45	302
1779398880	44.25	3.3	8.06	44.25	44.25	44.25	200
1779312300	40.95	-7.08	-14.74	40.95	40.95	40.95	2426
1779225780	48.03	0	0.00	48.03	48.03	48.03	0
1779139380	48.03	0	0.00	48.03	48.03	48.03	0
1778880180	48.03	0	0.00	48.03	48.03	48.03	0
1778793780	48.03	0	0.00	48.03	48.03	48.03	0
1778707380	48.03	2.92	6.46	47.08	48.03	47.08	800
1778621340	45.115	1.11	2.51	45.115	45.115	45.115	450
1778534400	44.01	0	0.00	44.01	44.01	44.01	0
1778275200	44.01	-2.7	-5.78	44.75	44.75	44.01	9100
1778188800	46.71	1.74	3.87	46.71	46.71	46.71	5100
1778102520	44.97	1.17	2.67	44.97	44.97	44.97	100
1778016600	43.8	0	0.00	43.8	43.8	43.8	0
1777930200	43.8	0	0.00	43.8	43.8	43.8	0
1777671000	43.8	0	0.00	43.8	43.8	43.8	0
1777584540	43.8	0.45	1.04	40.233	43.8	40.233	400
1777498140	43.35	4.43	11.38	43.35	43.35	43.35	100
1777411800	38.9225	-5.68	-12.74	38.9225	38.9225	38.9225	155
1777325400	44.605	0	0.00	44.605	44.605	44.605	0
1777066080	44.605	0	0.00	44.605	44.605	44.605	0
1776979680	44.605	0	0.00	44.605	44.605	44.605	0
1776893280	44.605	0.31	0.69	44.605	44.605	44.605	580
1776806940	44.3	2.43	5.80	44.3	44.3	44.3	100
1776720540	41.87	-2.3	-5.21	42	42	41.87	692
1776460800	44.17	4.17	10.43	44.17	44.17	44.17	450
1776374940	40	1.6	4.17	40	40	40	500
1776288540	38.4	0	0.00	38.4	38.4	38.4	0
1776202140	38.4	-1.6	-4.00	40	40	38.4	353
1776115200	40	0	0.00	40	40	40	0
1775856000	40	1.68	4.38	38.5	40	38.5	450
1775770140	38.32	-2.58	-6.31	38.32	38.32	38.32	240
1775683200	40.9028	0	0.00	40.9028	40.9028	40.9028	0
1775596800	40.9028	-0.1	-0.24	40.9028	40.9028	40.9028	247
1775510400	41	0	0.00	41	41	41	0
1775164800	41	0	0.00	41	41	41	0
1775078400	41	0.35	0.86	41	41	41	3502
1774992540	40.65	2	5.17	40.65	40.65	40.65	100
1774906140	38.65	0	0.00	38.65	38.65	38.65	0
1774646940	38.65	-0.15	-0.39	38.6	38.65	38.3	1707
1774560360	38.8	0	0.00	38.8	38.8	38.8	0
1774473960	38.8	0	0.00	38.8	38.8	38.8	0
1774387560	38.8	2.39	6.56	38.8	38.8	38.8	100
1774300800	36.4125	0.91	2.57	36.4125	36.4125	36.4125	100
1774041960	35.5	-1.5	-4.05	35.5	35.5	35.5	100
1773955740	37	-3.98	-9.71	37	37	37	300
1773868920	40.98	0	0.00	40.98	40.98	40.98	0
1773782520	40.98	0	0.00	40.98	40.98	40.98	0
1773696120	40.98	-2.02	-4.70	37.832	40.98	37.04	7510
1773437340	43	0	0.00	43	43	43	0
1773350940	43	0	0.00	43	43	43	0
1773264540	43	2.64	6.55	41	43	41	712
1773178080	40.358	1.36	3.48	40.358	40.358	40.358	525
1773095340	39	0	0.00	39	39	39	0