Alps Alpine Co Ltd (PK)【APELY】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	-0.5372	-2.05823754789	26.1	26.1	24.1	767	25.69639739	DR
4	-1.8372	-6.70510948905	27.4	28.25	24.1	974	26.35265106	DR
12	-0.7884	-2.99189410729	26.3512	30.8	24.1	1031	27.21687864	DR
26	-1.7372	-6.36336996337	27.3	32.15	23.7	1245	26.90177684	DR
52	4.1628	19.4523364486	21.4	32.15	20.22	1006	26.50361833	DR
156	8.0664	46.1031983722	17.4964	32.15	13.45	2383	19.24132159	DR
260	3.9928	18.5108947612	21.57	32.15	13.45	2201	19.33789913	DR

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
1782854700	25.5628	0	0.00	25.5628	25.5628	25.5628	0
1782768300	25.5628	0.01	0.05	24.56	25.5628	24.1	1131
1782509280	25.55	-0.25	-0.97	25.55	25.55	25.55	542
1782422460	25.8	0.05	0.19	26	26	25.8	1316
1782336000	25.75	-0.35	-1.34	25.75	26.035	25.75	709
1782250140	26.1	1.05	4.19	26.1	26.1	26.1	139
1782163500	25.05	-1.12	-4.26	25.05	25.05	25.05	500
1781818140	26.1652	0	0.00	26.1652	26.1652	26.1652	0
1781731740	26.1652	0	0.00	26.1652	26.1652	26.1652	0
1781645340	26.1652	0	0.00	26.1652	26.1652	26.1652	0
1781558940	26.1652	-0.97	-3.59	26.1652	26.1652	26.1652	240
1781299620	27.14	0	0.00	27.14	27.14	27.14	0
1781213220	27.14	0.4	1.51	26.0268	27.14	26.0268	796
1781126940	26.7353	0	0.00	26.7353	26.7353	26.7353	0
1781040540	26.7353	-1.46	-5.19	28.2	28.2	26.7353	424
1780954140	28.2	1.36	5.06	25.23	28.2	25.23	943
1780694940	26.8412	0.43	1.61	27.12	27.95	25.22	1466
1780608540	26.4162	0.12	0.46	28.25	28.25	25.915	1855
1780522140	26.2948	-1.11	-4.03	27.4	27.4	26.2948	2606
1780435740	27.4	0	0.00	27.4	27.4	27.4	0
1780349340	27.4	-0.54	-1.95	26.13	27.688	26.13	2569
1780090140	27.9442	0	0.00	27.9442	27.9442	27.9442	0
1780003740	27.9442	0	0.00	27.9442	27.9442	27.9442	0
1779917340	27.9442	0	0.00	27.9442	27.9442	27.9442	0
1779830940	27.9442	-0.82	-2.84	29.34	29.34	27.43	1212
1779484920	28.76	1.76	6.52	28.75	28.76	28.75	872
1779398880	27	-0.28	-1.03	27	27	27	1216
1779312300	27.28	-0.89	-3.16	28.5	28.5	27.28	790
1779225660	28.1715	0.37	1.34	28.25	28.28	28.1715	1015
1779139740	27.8	1.23	4.62	27.8	27.8	27.8	1400
1778880300	26.5728	0	0.00	26.5728	26.5728	26.5728	0
1778793900	26.5728	-1.04	-3.76	26.5728	26.5728	26.5728	155
1778707380	27.61	0.38	1.40	27.61	27.61	27.61	156
1778621340	27.23	-0.06	-0.22	27.3	27.3	27.23	378
1778534940	27.29	0.61	2.29	27.29	27.29	27.29	183
1778275200	26.68	0.77	2.97	26.68	26.68	26.68	1187
1778188920	25.9106	0	0.00	25.9106	25.9106	25.9106	0
1778102520	25.9106	-0.05	-0.19	25.9106	25.9106	25.9106	232
1778016600	25.96	0	0.00	25.96	25.96	25.96	0
1777930200	25.96	0	0.00	25.96	25.96	25.96	0
1777671000	25.96	-2.1	-7.48	26.75	26.75	25.8	2954
1777584540	28.06	-1.24	-4.24	28.09	28.09	28.06	6720
1777498140	29.302	2.06	7.58	29.302	29.302	29.302	181
1777411800	27.238	0	0.00	27.238	27.238	27.238	6
1777325400	27.238	-2.06	-7.02	27.11	30.8	27.11	1065
1777066140	29.2935	0	0.00	29.2935	29.2935	29.2935	0
1776979740	29.2935	0	0.00	29.2935	29.2935	29.2935	0
1776893340	29.2935	0	0.00	29.2935	29.2935	29.2935	0
1776806940	29.2935	1.58	5.70	28.415	29.2935	28.415	528
1776720540	27.715	-1.4	-4.79	27.12	27.715	27.12	1218
1776460800	29.11	1.83	6.71	29.0892	29.11	29.0892	474
1776374940	27.28	0.13	0.48	27.12	27.28	27.12	1166
1776288360	27.15	-1.6	-5.57	27.15	27.15	27.15	646
1776202140	28.75	-0.32	-1.10	28.73	28.75	28.73	386
1776115740	29.07	0.57	2.00	29.07	29.07	29.07	358
1775856540	28.5	0	0.00	28.5	28.5	28.5	0
1775770140	28.5	2.15	8.15	28.071	28.5	28	1252
1775683200	26.3512	0	0.00	26.3512	26.3512	26.3512	0
1775596800	26.3512	0.41	1.59	26.3512	26.3512	26.3512	239
1775510940	25.94	-2.81	-9.77	29.33	29.96	25.93	2313
1775164920	28.75	0.75	2.68	28.75	28.75	28.75	5234
1775078400	28	0.35	1.27	28	28	28	1570