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	-0.26	-0.793650793651	32.76	33.32	32.0782	4987	33.29048966	CS
4	-0.898	-2.68878375951	33.398	33.398	30.268	18884	32.32652041	CS
12	-4.24	-11.5405552531	36.74	37.28	29.569	38796	32.65251661	CS
26	-8.25	-20.245398773	40.75	41.026	27.8	31819	33.75307167	CS
52	-6.109	-15.8227356316	38.609	46.99	27.8	21995	35.53518585	CS
156	-1.5	-4.41176470588	34	46.99	27.8	16737	36.48426045	CS
260	-12.06802	-27.0777566515	44.56802	56.13	27.8	12641	36.77747489	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
1783459740	32.5	0.42	1.31	32.5	32.5	32.5	11752
1783373340	32.0782	-1.24	-3.73	32.0782	32.0782	32.0782	237
1783027740	33.32	1.37	4.29	32.759999	33.32	32.759999	9736
1782941100	31.95	0	0.00	31.95	31.95	31.95	0
1782854700	31.95	0	0.00	31.95	31.95	31.95	0
1782768300	31.95	0.98	3.16	31.38	31.95	31.38	427
1782509280	30.97	-0.56	-1.78	30.97	30.97	30.97	61214
1782422400	31.53	0	0.00	31.53	31.53	31.53	0
1782336000	31.53	1.14	3.75	30.9	31.53	30.9	16457
1782250140	30.39	-0.26	-0.85	30.65	30.65	30.268	5682
1782163500	30.65	-1.57	-4.87	30.83	30.83	30.65	999
1781818140	32.22	0	0.00	32.22	32.22	32.22	0
1781731740	32.22	0.04	0.12	32.38	32.38	32.22	2525
1781645340	32.18	-0.75	-2.28	32.162	32.18	32.162	1576
1781558940	32.93	0.52	1.59	32.982	32.982	32.9292	147816
1781299740	32.415	-0.72	-2.16	32.74	32.74	32.415	5888
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