Altus Group Ltd (PK)【ASGTF】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	0.33	1.00609756098	32.8	33.5621	32.528	23669	33.33761468	CS
4	3.2141	10.7437850775	29.9159	33.5621	29.8022	20369	31.98211075	CS
12	-0.71	-2.09810874704	33.84	37.28	29.569	33644	32.83515346	CS
26	-7.1701	-17.7917672661	40.3001	41.614	27.8	31336	34.48064109	CS
52	-5.22	-13.6114732725	38.35	46.99	27.8	21765	35.83181766	CS
156	-0.72	-2.1270310192	33.85	46.99	27.8	16432	36.6501733	CS
260	-11.43802	-25.6641870112	44.56802	56.13	27.8	12442	36.95023114	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781213220	33.13	0.03	0.09	33.13	33.13	33.13	6071
1781126940	33.1	-0.3	-0.89	33.2725	33.2725	33.1	2962
1781040540	33.398	0.87	2.67	33.398	33.398	33.398	2779
1780954140	32.528	-0.06	-0.20	32.884999	32.884999	32.528	4230
1780694940	32.592	-0.97	-2.89	32.592	32.592	32.592	20995
1780608540	33.5621	1.12	3.46	32.799999	33.5621	32.799999	87377
1780522140	32.439999	-0.27	-0.83	32.439999	32.654	32.439999	15297
1780435740	32.71	-0.23	-0.70	32.689999	32.71	32.689999	21828
1780349340	32.939999	2.24	7.29	30.575	32.939999	30.575	20593
1780090080	30.703	-1.2	-3.75	31.2871	31.2871	30.703	25287
1780003320	31.9	0.77	2.48	31.9	31.9	31.9	16485
1779917340	31.1282	-0.12	-0.39	31.2123	31.2123	31.1282	8451
1779830940	31.25	-0.12	-0.37	31.2	31.25	31.03	14181
1779485280	31.366	0	0.00	31.366	31.366	31.366	0
1779398880	31.366	0.55	1.77	31.188	31.366	31.188	13560
1779312300	30.82	-0.38	-1.22	30.9	30.9	30.82	31198
1779225660	31.2	0.84	2.76	31.115	31.2	31.115	16760
1779139740	30.361	0.51	1.69	30.361	30.361	30.361	358
1778880300	29.8551	0	0.00	29.8551	29.8551	29.8551	0
1778793900	29.8551	0.22	0.74	29.9159	30.7473	29.8022	43929
1778707380	29.635	-0.36	-1.18	30.5345	30.54	29.569	465101
1778621340	29.99	-0.84	-2.71	30.52	30.63	29.99	9764
1778534940	30.825	-1.65	-5.07	32.24	32.24	30.825	13764
1778275200	32.47	-0.53	-1.61	32.21	32.47	31.8321	80677
1778188800	33	-0.03	-0.10	33.25	33.25	33	29700
1778102520	33.031999	0.51	1.57	32.96	33.1973	32.96	84215
1778016000	32.52	-0.98	-2.93	33.409999	33.409999	32.52	21602
1777930140	33.5	-0.52	-1.52	35.25	35.25	33.5	21128
1777671000	34.0182	1.08	3.27	33.9475	34.0182	33.9475	12986
1777584540	32.939999	-0.78	-2.31	32.939999	32.939999	32.939999	18660
1777498140	33.718	-0.45	-1.33	33.479999	33.76	33.479999	29821
1777411800	34.172	-0.3	-0.86	33.1	34.78	33.09	22574
1777325400	34.47	1.11	3.33	34.35	34.47	34.35	24512
1777065780	33.36	-0.64	-1.88	32.92	33.368	32.909999	24779
1776979740	34	0.37	1.10	33.8	34.78	33.8	131540
1776893280	33.63	-2.87	-7.86	35.88	35.88	33.63	1106
1776806940	36.5	-0.78	-2.09	36.5	36.5	36.5	100
1776720540	37.28	0.44	1.19	37.17	37.28	37.17	631
1776461340	36.841	0	0.00	36.841	36.841	36.841	0
1776374940	36.841	0.08	0.22	36.92	36.92	36.83	790
1776288360	36.76	0.61	1.68	36.61	36.76	36.61	333352
1776202140	36.153	-0.2	-0.54	36.74	36.74	36.153	8082
1776115740	36.35	1.13	3.21	35.3	36.35	35.3	3308
1775856000	35.22	-0.09	-0.24	35.22	35.22	35.22	19903
1775770140	35.305	-0.03	-0.08	35.305	35.305	35.305	12582
1775683500	35.335	0.56	1.61	35.37	35.37	35.2	14742
1775597340	34.775	0	0.00	34.775	34.775	34.775	0
1775510940	34.775	0.24	0.71	34.775	34.775	34.775	2701
1775164920	34.53	0.02	0.06	34.52	34.53	34.52	5500
1775078400	34.5085	0.26	0.76	34.291	34.5085	34.291	4479
1774992540	34.247	1.01	3.03	33.76	34.247	33.76	2248
1774906080	33.238999	-0.46	-1.37	33.42	33.42	33.238999	13491
1774646940	33.7	-0.21	-0.62	33.92	33.92	33.52	5671
1774560480	33.91	-0.3	-0.87	34.2	34.2	33.91	17820
1774473900	34.20641	0.43	1.26	33.772	34.22	33.772	5317
1774387560	33.78	-0.4	-1.17	33.7699	33.8549	33.7699	17853
1774300800	34.18	0.63	1.88	34.19	34.19	34.14	2280
1774041960	33.549999	-0.41	-1.20	33.549999	33.549999	33.549999	400
1773955740	33.956	-0.06	-0.18	33.84	33.956	33.84	7308
1773869340	34.016	0.17	0.49	33.732	34.016	33.732	2560
1773782700	33.85	-1.31	-3.72	34.6618	34.6691	33.85	6692
1773696120	35.1595	3.44	10.84	35.25	35.25	35.12	1646
1773437340	31.72	-0.36	-1.11	31.72	31.72	31.72	243490
1773350400	32.075	-2.06	-6.04	32.439999	32.439999	32.075	14564