Alaska Power and Telephone Co (ID)【APTL】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	0	0	0	0	0	0	CS
4	8	10	80	88	80	238	85.03147954	CS
12	13	17.3333333333	75	90	69.68	340	80.17492303	CS
26	29.48	50.3759398496	58.52	90	58.52	304	73.13172422	CS
52	28	46.6666666667	60	90	55.05	293	67.86684179	CS
156	18.01	25.7322474639	69.99	90	53	374	62.25050268	CS
260	16	22.2222222222	72	175	53	367	65.17819856	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
1783718880	88	0	0.00	88	88	88	0
1783632480	88	0	0.00	88	88	88	0
1783546080	88	0	0.00	88	88	88	0
1783459680	88	0	0.00	88	88	88	0
1783373280	88	0	0.00	88	88	88	0
1783027680	88	0	0.00	88	88	88	0
1782941280	88	0	0.00	88	88	88	0
1782854880	88	0	0.00	88	88	88	0
1782768480	88	0	0.00	88	88	88	0
1782509280	88	0	0.00	88	88	88	125
1782422460	88	5	6.02	85	88	85	417
1782336300	83	0	0.00	83	83	83	0
1782249900	83	0	0.00	83	83	83	0
1782163500	83	3	3.75	83	83	83	153
1781818140	80	0	0.00	80	80	80	0
1781731740	80	0	0.00	80	80	80	0
1781645340	80	0	0.00	80	80	80	0
1781558940	80	0	0.00	80	80	80	258
1781299620	80	0	0.00	80	80	80	0
1781213220	80	-2	-2.44	80	80	80	100
1781126940	82	-3	-3.53	78	82	78	300
1781040540	85	0	0.00	85	85	85	0
1780954140	85	0	0.00	85	85	85	200
1780694940	85	-5	-5.56	80	85	80	367
1780608540	90	6.5	7.78	90	90	90	255
1780522140	83.5	0.5	0.60	83.5	83.5	83.5	189
1780435680	83	0	0.00	83	83	83	0
1780349280	83	0	0.00	83	83	83	0
1780090080	83	3	3.75	81	83	81	350
1780003320	80	-0.01	-0.01	80	80	80	100
1779917280	80.01	0	0.00	80.01	80.01	80.01	0
1779830880	80.01	0	0.00	80.01	80.01	80.01	0
1779485280	80.01	0	0.00	80.01	80.01	80.01	0
1779398880	80.01	4.01	5.28	80	80.01	80	2000
1779312300	76	1.5	2.01	74.75	76	74.75	750
1779226140	74.5	0	0.00	74.5	74.5	74.5	0
1779139740	74.5	0	0.00	74.5	74.5	74.5	0
1778880540	74.5	0	0.00	74.5	74.5	74.5	0
1778794140	74.5	0	0.00	74.5	74.5	74.5	0
1778707740	74.5	0	0.00	74.5	74.5	74.5	0
1778621340	74.5	-0.5	-0.67	74.5	74.5	74.5	103
1778535000	75	0	0.00	75	75	75	0
1778275800	75	0	0.00	75	75	75	0
1778189400	75	0	0.00	75	75	75	0
1778103000	75	0	0.00	75	75	75	0
1778016600	75	0	0.00	75	75	75	0
1777930200	75	0	0.00	75	75	75	0
1777671000	75	0	0.00	75	75	75	0
1777584600	75	0	0.00	75	75	75	0
1777498200	75	0	0.00	75	75	75	0
1777411800	75	0	0.00	75	75	75	9
1777325400	75	0	0.00	75	75	75	0
1777066140	75	0	0.00	75	75	75	0
1776979740	75	3	4.17	71.675	75	69.68	900
1776893340	72	0	0.00	72	72	72	0
1776806940	72	-3	-4.00	72	72	72	100
1776720000	75	0	0.00	75	75	75	0
1776460800	75	0	0.00	75	75	75	470
1776374940	75	0	0.00	75	75	75	0
1776288540	75	0	0.00	75	75	75	0
1776202140	75	0.1	0.13	74.9	75	74.9	693
1776115740	74.9	2.4	3.31	74.084	74.9	74.084	228