Asics Corporation (PK)【ASCCY】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	-1.67	-5.83100558659	28.64	29.81	26.97	48256	28.44413585	DR
4	-3.6075	-11.7978906058	30.5775	31.07	26.97	43086	28.878712	DR
12	-0.63	-2.28260869565	27.6	31.07	25.466	36936	28.21703015	DR
26	3.095	12.9633507853	23.875	31.99	23.48	39775	27.47714332	DR
52	2.4775	10.1153414311	24.4925	31.99	21.84	28743	26.81699678	DR
156	-0.1556	-0.573627864453	27.1256	63.77	13	44010	22.70322352	DR
260	2.89	12.0016611296	24.08	63.77	13	32636	22.37168656	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	26.97	-0.41	-1.50	27.5	28.075	26.97	45983
1780608540	27.38	-0.74	-2.63	27.24	27.42	27.15	20119
1780522140	28.12	-1.38	-4.68	28.21	28.2635	28	73484
1780435740	29.5	-0.2	-0.67	29.24	29.52	29.13	73490
1780349340	29.7	-0.53	-1.75	28.64	29.81	28.64	28202
1780090080	30.23	0.83	2.82	30.8895	31	30.23	22626
1780003320	29.4	-0.01	-0.03	29.21	29.55	29.1895	16990
1779917340	29.41	0.76	2.65	29.46	29.46	29.28	17950
1779830940	28.65	0.14	0.49	28.68	28.68	28.6	19711
1779484920	28.51	0.27	0.94	28.43	28.58	28.1875	13674
1779398880	28.244	0.27	0.98	27.883	28.54	27.849	42731
1779312300	27.97	0.22	0.79	27.63	27.97	27.56	90906
1779225660	27.75	-0.37	-1.32	27.73	27.955	27.65	30807
1779139740	28.12	-0.41	-1.42	28.28	28.29	27.95	37812
1778880000	28.526	-0.09	-0.33	28.55	28.712	28.455	49286
1778793900	28.62	-0.83	-2.82	28.71	28.71	28.57	40659
1778707380	29.45	-1.62	-5.21	29.5	29.55	29.2	60159
1778621340	31.07	0.56	1.82	30.94	31.07	30.7915	23101
1778534940	30.515	0.53	1.75	30.5775	30.5775	30.46	110946
1778275200	29.99	0.89	3.06	29.68	30.3	29.68	174185
1778188800	29.1	0.76	2.67	29.29	29.37	29.1	29078
1778102520	28.3445	0.73	2.66	28.34	28.52	28.25	16364
1778016000	27.61	0.22	0.78	27.63	27.683	27.55	19025
1777930140	27.395	-0.09	-0.31	27.8315	27.85	27.345	21319
1777671000	27.48	-0.67	-2.36	27.44	27.88	27.44	16354
1777584540	28.145	-0.03	-0.09	28.16	28.32	27.8915	33235
1777498140	28.17	-0.02	-0.07	28.037	28.18	27.8518	14320
1777411800	28.19	0.24	0.86	28.32	28.35	28.14	28237
1777325400	27.95	0.36	1.30	27.8	28.07	27.8	28128
1777065780	27.59	-0.14	-0.50	27.52	27.625	27.449	18248
1776979740	27.73	-0.8	-2.79	27.86	28.065	27.668	30138
1776893280	28.525	0.56	1.98	28.68	28.68	28.43	12117
1776806940	27.97	-1.12	-3.85	28.35	28.45	27.97	13941
1776720540	29.09	-0.21	-0.72	28.4115	29.105	28.4115	15886
1776460800	29.3	-0.46	-1.56	29.58	29.58	28.396	18961
1776374940	29.763	0.98	3.42	29.79	29.8	29.575	10698
1776288360	28.78	-0.29	-1.00	28.016	28.87	28.016	13197
1776202140	29.07	0.55	1.93	27.63	29.1715	27.63	10120
1776115740	28.52	-0.27	-0.92	28.01	28.52	28.01	38838
1775856000	28.785	0.82	2.91	28.71	28.85	28.705	17511
1775770140	27.97	-0.12	-0.43	27.663	28.09	27.545	19852
1775683500	28.09	1.78	6.77	28.1325	28.32	28.0085	35548
1775596800	26.31	-0.14	-0.53	26.1	26.31	25.745	84086
1775510940	26.45	-1.09	-3.96	26.87	26.87	26.34	61367
1775164920	27.54	-0.06	-0.22	27.19	27.61	27.177	32995
1775078400	27.6	0.83	3.10	28.69	28.69	27.57	30764
1774992540	26.77	1.21	4.75	26.315	27	26.22	47839
1774906080	25.557	-0.58	-2.21	25.97	25.97	25.466	38699
1774646940	26.135	-0.76	-2.81	26.15	26.32	26.01	78589
1774560480	26.89	-0.3	-1.10	27.35	27.4	26.89	30269
1774473900	27.19	-0.17	-0.62	27.3	27.339	27.14	28753
1774387560	27.36	-0.25	-0.91	27.73	28.04	27.351	34036
1774300800	27.61	1.01	3.80	27.41	27.69	27.2	47364
1774041960	26.6	-0.88	-3.18	27.44	27.56	26.59	31624
1773955740	27.475	-0.58	-2.05	27.1	27.62	27.1	28981
1773869340	28.05	0.1	0.36	28.22	28.355	28.05	38610
1773782700	27.95	0.18	0.65	27.9975	28.07	27.85	36646
1773696120	27.77	0.17	0.62	27.6	27.78	27.4765	37712
1773437340	27.5985	-0.09	-0.33	27.307	27.79	27.307	41163
1773350400	27.69	-0.52	-1.84	26.78	27.92	26.78	39353
1773264540	28.21	-0	-0.00	28.0675	28.24	27.955	18537
1773178080	28.211	0.2	0.72	28.22	28.41	27.57	33204
1773091740	28.01	-0.48	-1.68	27.72	28.36	27.38	56816