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	80	80	80	179	80	CS
4	0	0	80	90	78	412	81.8733916	CS
12	7.1	9.73936899863	72.9	90	69.68	348	78.37393045	CS
26	17.65	28.3079390537	62.35	90	55.05	349	69.63239798	CS
52	23.5	41.592920354	56.5	90	55.05	327	66.3411266	CS
156	9	12.676056338	71	90	53	376	62.24439134	CS
260	14.7	22.5114854518	65.3	175	53	365	65.1061504	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
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
1775856300	72.5	0	0.00	72.5	72.5	72.5	0
1775769900	72.5	0	0.00	72.5	72.5	72.5	0
1775683500	72.5	0	0.00	72.5	72.5	72.5	100
1775597340	72.5	0	0.00	72.5	72.5	72.5	0
1775510940	72.5	0	0.00	72.5	72.5	72.5	0
1775165340	72.5	0	0.00	72.5	72.5	72.5	0
1775078940	72.5	0	0.00	72.5	72.5	72.5	0
1774992540	72.5	0.5	0.69	72.5	72.5	72.5	200
1774906080	72	1.4	1.98	72.9	72.9	72	322
1774646700	70.6	0	0.00	70.6	70.6	70.6	0
1774560300	70.6	0	0.00	70.6	70.6	70.6	0
1774473900	70.6	0.02	0.03	71.29	71.29	70.6	200
1774387200	70.576	0	0.00	70.576	70.576	70.576	0
1774300800	70.576	0.58	0.82	70.1	70.576	70.1	536