Aristocrat Leisure Ltd (PK)【ARLUF】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	0.6	1.41176470588	42.5	43.1	41.6875	1216	42.57701138	CS
4	6.1	16.4864864865	37	43.1	35.6	1507	38.90336845	CS
12	10.16	30.8439587128	32.94	43.1	30.74	2367	34.49780352	CS
26	6.2	16.8021680217	36.9	43.1	30.3	2119	34.41197149	CS
52	-1.15	-2.5988700565	44.25	47.56	30.3	1651	37.16733422	CS
156	18.46	74.9188311688	24.64	49.34	24.12	2364	36.40948691	CS
260	12.71	41.8229680816	30.39	49.34	20.11	2006	33.65224476	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
1783546140	42.75	0	0.00	42.75	42.75	42.75	0
1783459740	42.75	1.06	2.55	42.75	42.75	42.75	1907
1783373340	41.6875	-0.81	-1.91	41.6875	41.6875	41.6875	241
1783027740	42.5	2.52	6.30	42.5	42.5	42.5	1500
1782941280	39.9795	-2.02	-4.81	41.635	41.635	39.9795	570
1782854880	42	1.8	4.48	42	42	42	200
1782768060	40.2	0	0.00	40.2	40.2	40.2	0
1782508860	40.2	0	0.00	40.2	40.2	40.2	0
1782422460	40.2	-1.64	-3.92	40.2	40.2	40.2	883
1782336300	41.84	0	0.00	41.84	41.84	41.84	0
1782249900	41.84	0	0.00	41.84	41.84	41.84	0
1782163500	41.84	6.24	17.53	41.84	41.84	41.84	142
1781818140	35.6	0	0.00	35.6	35.6	35.6	0
1781731740	35.6	-4.19	-10.53	35.6	35.6	35.6	400
1781645340	39.79	0	0.00	39.79	39.79	39.79	0
1781558940	39.79	2.54	6.82	39.79	39.79	39.79	148
1781299620	37.25	0	0.00	37.25	37.25	37.25	0
1781213220	37.25	2.41	6.92	37	37.25	37	9076
1781126940	34.84	0.52	1.52	34.84	34.84	34.84	420
1781040540	34.32	-0.79	-2.25	34.32	34.32	34.32	956
1780954140	35.11	1.26	3.72	35.11	35.11	35.11	569
1780694940	33.85	0	0.00	33.85	33.85	33.85	0
1780608540	33.85	0	0.00	33.85	33.85	33.85	0
1780522140	33.85	-2	-5.58	33.85	33.85	33.159999	19570
1780435740	35.85	0	0.00	35.85	35.85	35.85	0
1780349340	35.85	1.61	4.71	35.85	35.85	35.85	1253
1780090080	34.2375	-1.7	-4.74	35.85	35.85	34.2375	648
1780003320	35.94	0	0.00	35.94	35.94	35.94	0
1779916920	35.94	0	0.00	35.94	35.94	35.94	0
1779830520	35.94	0	0.00	35.94	35.94	35.94	0
1779484920	35.94	-2.3	-6.01	35.94	35.94	35.94	239
1779398880	38.24	-1.07	-2.72	33.97	38.24	33.97	421
1779312540	39.31	0	0.00	39.31	39.31	39.31	0
1779226140	39.31	0	0.00	39.31	39.31	39.31	0
1779139740	39.31	0.36	0.92	39.31	39.31	39.31	193
1778880000	38.95	-0.9	-2.26	38.95	38.95	38.95	519
1778793900	39.85	3.29	9.00	39.67	39.85	39.67	1160
1778707380	36.56	5.82	18.93	36.4	36.56	36.4	6448
1778621340	30.74	-0.71	-2.26	30.74	30.74	30.74	21007
1778534940	31.45	-0.94	-2.90	31.45	31.45	31.45	404
1778275800	32.39	0	0.00	32.39	32.39	32.39	0
1778189400	32.39	0	0.00	32.39	32.39	32.39	0
1778103000	32.39	0	0.00	32.39	32.39	32.39	0
1778016600	32.39	0	0.00	32.39	32.39	32.39	0
1777930200	32.39	0	0.00	32.39	32.39	32.39	0
1777671000	32.39	0	0.00	32.39	32.39	32.39	0
1777584600	32.39	0	0.00	32.39	32.39	32.39	0
1777498200	32.39	0	0.00	32.39	32.39	32.39	0
1777411800	32.39	0	0.00	32.39	32.39	32.39	116
1777325400	32.39	0	0.00	32.39	32.39	32.39	159
1777066140	32.39	0	0.00	32.39	32.39	32.39	0
1776979740	32.39	0	0.00	32.39	32.39	32.39	0
1776893340	32.39	0	0.00	32.39	32.39	32.39	0
1776806940	32.39	-3.16	-8.88	32.259999	32.39	32.259999	354
1776720000	35.545	0	0.00	35.545	35.545	35.545	0
1776460800	35.545	2.61	7.91	35.545	35.545	35.545	1398
1776374940	32.939999	1.51	4.80	32.939999	32.939999	32.939999	116
1776288540	31.43	0	0.00	31.43	31.43	31.43	0
1776202140	31.43	0.51	1.65	31.43	31.43	31.43	226
1776115740	30.92	-0.64	-2.03	30.92	30.92	30.92	374
1775856000	31.56	-3.24	-9.31	31.56	31.56	31.56	752
1775769900	34.8	0	0.00	34.8	34.8	34.8	0