Arkema (PK)【ARKAY】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	-3.0992	-4.32853998369	71.5992	73	68.5	1611	72.18266393	DR
4	-5.39	-7.29462714846	73.89	76.8	66.77	1201	71.72316903	DR
12	4.25	6.61478599222	64.25	76.8	57.594	2308	66.5936592	DR
26	8.96	15.0487067518	59.54	79.36	56.28	5170	63.45875534	DR
52	-0.86	-1.2399077278	69.36	79.36	56.28	11388	64.65470407	DR
156	-21.47	-23.8635100589	89.97	114.15	56.28	8974	73.90865117	DR
260	-62.915	-47.8750523152	131.415	152.18	56.28	8306	83.97467817	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
1780694940	68.5	-2.6	-3.65	70.3	70.3	68.5	1768
1780608540	71.095	-1.87	-2.56	71.42	71.42	71	1521
1780522140	72.96	1.35	1.88	72.18	73	72.18	4512
1780435740	71.6135	0.97	1.38	71.33	71.6135	71.33	1029
1780349340	70.64	-0.96	-1.34	70.657	70.657	70.64	716
1780090080	71.5992	1.32	1.88	71.5992	71.5992	71.5992	279
1780003320	70.28	1.27	1.84	70.28	70.28	70.28	198
1779917340	69.01	0	0.00	69.01	69.01	69.01	0
1779830940	69.01	0.67	0.98	68.94	69.5	68.94	1293
1779484920	68.34	-0.19	-0.28	68.34	68.34	68.34	648
1779398880	68.53	-2.47	-3.48	66.769999	68.53	66.769999	1702
1779312300	71	0.58	0.82	70.71075	71.03	70.71075	914
1779225660	70.4215	-2.03	-2.80	70.355	70.4215	70.355	789
1779139740	72.453	-0.02	-0.02	72.55	72.55	72.453	568
1778880000	72.468	-1.4	-1.90	72.468	72.468	72.468	3099
1778794140	73.87	0	0.00	73.87	73.87	73.87	0
1778707740	73.87	0	0.00	73.87	73.87	73.87	0
1778621340	73.87	-2.66	-3.48	73.73	73.87	73.73	481
1778534940	76.53	2.35	3.17	76.8	76.8	76.53	874
1778275200	74.177	1.73	2.38	73.89	74.177	73.89	591
1778188800	72.45	-3.1	-4.10	74.24	74.45	72.45	2368
1778102520	75.55	2.43	3.32	75.095	75.701	75.095	2096
1778016000	73.1192	1.25	1.74	73.47	73.47	73.1192	1681
1777930140	71.87	-0.76	-1.04	72.92	72.98	71.87	1736
1777671000	72.6268	-0.25	-0.34	73.42	73.42	72.6268	937
1777584540	72.875	1.53	2.14	72.8842	72.8842	72.8365	2574
1777498140	71.35	-1.81	-2.47	72.02	72.02	71.13	1563
1777411800	73.16	0.47	0.65	73.16	73.16	73.16	458
1777325400	72.685	0.37	0.52	72.81	72.81	72.472	1337
1777065780	72.3118	0.59	0.83	72.3118	72.3118	72.3118	283
1776979740	71.72	-0.96	-1.32	72.32	72.32	70.97	1273
1776893280	72.68	0.65	0.90	72.29	72.68	72.29	970
1776806940	72.0312	-1.07	-1.46	72.73	72.8	71.7296	1770
1776720540	73.1	-0.16	-0.22	72.87	73.1	72.76	945
1776460800	73.26	1.25	1.73	73.49	73.49	72.9	1422
1776374940	72.015	2.42	3.47	72.51	72.51	72.015	690
1776288360	69.598	-1.69	-2.37	69.7383	69.7383	69.598	1123
1776202140	71.29	0.63	0.89	71.1	71.29	71.1	1599
1776115740	70.6642	-1.82	-2.51	71	71.2	70.6642	2944
1775856000	72.48	1.38	1.94	72.5	72.52	72.45	817
1775770140	71.1	1.33	1.91	71.265	71.316	71.1	1434
1775683500	69.77	1.89	2.78	69.37	69.77	68.5705	1594
1775596800	67.88	0.34	0.50	66.629999	67.88	66.11	3030
1775510940	67.544	0.71	1.07	67	67.544	67	948
1775164920	66.83	-1.46	-2.14	66.67	67.4	66.31	1344
1775078400	68.29	-0.38	-0.55	68.415	68.86	68.29	2661
1774992540	68.67	2.56	3.87	67.8875	68.67	66.89	7481
1774906080	66.11	-0.47	-0.71	67.22	67.22	66.11	1122
1774646940	66.5847	1.73	2.67	66.48	67.295	66.48	1861
1774560480	64.849999	1.16	1.82	64.19	64.94	64.12	2237
1774473900	63.6904	0.98	1.56	64.64	64.64	63.535	3408
1774387560	62.71	1.17	1.89	61.44	63.0816	61.44	5294
1774300800	61.545	3.95	6.86	61.61	62.99	60.64	17801
1774041960	57.594	-1.43	-2.42	58.7	59.05	57.594	9613
1773955740	59.02	-2.79	-4.51	58.4	59.75	58.4	3073
1773869340	61.81	-3.03	-4.67	61.09	62.1099	60.95	7928
1773782700	64.8401	1.84	2.92	63.97	65.28	63.97	2718
1773696120	63	0.87	1.40	62.925	63.035	62.74	3489
1773437340	62.13	-2.72	-4.19	64.25	64.5	62.13	2092
1773350400	64.845	1.1	1.72	64.06	64.876999	63.87	3620
1773264540	63.747	1	1.60	63.46	63.747	62.89	2232
1773178080	62.7432	1.33	2.17	62.54	63.3199	62.54	3577
1773091740	61.41	0.25	0.42	60.68	61.41	60.0992	4170