ASMPT Ltd (PK)【ASMVY】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	-4.08	-5.24758842444	77.75	93.575	73.24	13814	84.87577212	DR
4	3.47	4.94301994302	70.2	93.575	65.45	11611	75.63415169	DR
12	33.08	81.4979058881	40.59	93.575	40.59	29023	56.64022582	DR
26	42.31	134.917091837	31.36	93.575	31.14	33417	47.03818832	DR
52	51.8384	237.446636985	21.8316	93.575	21.75	20166	43.62089999	DR
156	42.65	137.491940683	31.02	93.575	16.87	13521	36.08407627	DR
260	32.18	77.5608580381	41.49	93.575	16.0701	14013	32.6961017	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
1783027740	73.67	-18.45	-20.03	77	77	73.24	16698
1782941280	92.1185	-1.28	-1.37	90.91	93	90.91	21814
1782854880	93.4	9.51	11.34	91.65	93.575	91.22	10603
1782768300	83.89	8.17	10.79	83.04	84.12	82.93	5343
1782509280	75.72	-2.42	-3.10	74.47	75.7985	74.46	13316
1782422460	78.14	2.14	2.82	77.75	78.14	77.46	17992
1782336000	76	1.43	1.91	76.69	77.13	76	8547
1782250140	74.575	-5.38	-6.73	74.17	75.271	74.17	10570
1782163500	79.955	-0.51	-0.63	81.53	81.53	79.685	1705
1781818140	80.46	0.98	1.23	79.9958	81.03	79.9958	4611
1781731740	79.48	5.57	7.54	80.48	80.48	79.48	10503
1781645340	73.91	-4.11	-5.27	74.5	74.725	73.9	8212
1781558940	78.02	7.94	11.33	77.93	78.34	77.93	6620
1781299740	70.08	-0.65	-0.92	69.83	70.5825	69.7	10707
1781213220	70.73	3.85	5.76	70.526	71.14	69.69	23932
1781126940	66.879999	-2.91	-4.17	67.652	67.7	66.87	10984
1781040540	69.79	4.15	6.32	73.55	73.55	68.93	9243
1780954140	65.64	-0.36	-0.55	66.394999	66.72	65.64	12165
1780694940	66	-4.28	-6.08	66.05	66.936	65.45	16942
1780608540	70.275	-0.79	-1.10	70.2	71.13	69.83	16807
1780522140	71.06	-0.06	-0.08	71.31	71.31	70.925	3445
1780435740	71.12	-0.5	-0.70	70.6	71.3	70.51	12549
1780349340	71.62	-2.87	-3.85	71.16	73	70.48	9542
1780090080	74.49	-2.96	-3.82	74.78	74.884	74.249	7581
1780003320	77.45	-0.32	-0.41	75.71	77.7646	75.71	5738
1779917340	77.77	-1.02	-1.29	81	81	76.51	15240
1779830940	78.785	8.41	11.96	78.4	79.0544	78.19	18135
1779484920	70.37	3.4	5.08	70.53	70.611	70.19	10441
1779398880	66.97	-1.98	-2.87	66.23	66.989999	66.23	3402
1779312300	68.95	4.29	6.63	68.8	69.73	68.8	8755
1779225660	64.6624	-2.62	-3.89	63.84	65.3354	63.84	16216
1779139740	67.28	2.14	3.29	67.69	67.97	66.879999	16448
1778880000	65.14	-0.71	-1.08	63.34	65.545	63.34	24980
1778793900	65.849999	-4.08	-5.83	65.9924	66.22	65.54	13919
1778707380	69.93	2.93	4.37	71.12	71.12	69.43	54547
1778621340	67	0.38	0.57	66.5	67.57	66	44877
1778534940	66.62	1.78	2.75	66.194999	66.8	65.5	77744
1778275200	64.84	-1.51	-2.28	64.8	65.5	64.8	32494
1778188800	66.349999	-0.81	-1.21	66.599999	66.7	65.23	26845
1778102520	67.16	4	6.33	66.8	67.31	65.98	5111
1778016000	63.16	0.22	0.35	63.5	63.76	62.57	28718
1777930140	62.94	-0.6	-0.94	63.2	64.34	62.65	4847
1777671000	63.54	0.02	0.03	63.5	63.855	63.5	3848
1777584540	63.52	1.13	1.81	62.81	63.52	62.57	18972
1777498140	62.39	-1.87	-2.91	62.62	62.65	62.32	3366
1777411800	64.26	1.01	1.60	64.17	64.3465	63.56	44579
1777325400	63.25	-0.26	-0.41	63.16	63.6	63.16	17043
1777065780	63.51	4.37	7.39	63.8234	64.17	63.45	3695
1776979740	59.14	0.65	1.11	60.859	60.859	58.575	16029
1776893280	58.49	1.21	2.11	59.25	59.44	58.17	11528
1776806940	57.28	3.77	7.05	56.1701	58.4	56.0388	4089
1776720540	53.51	0.04	0.07	53.34	53.52	53.12	10553
1776460800	53.47	3.05	6.05	53.41	53.71	53.39	26840
1776374940	50.42	1.86	3.83	50.655	50.71	50.14	29441
1776288360	48.56	0.07	0.14	48.365	48.58	48.35	61536
1776202140	48.49	2.83	6.20	48.25	49.93	47.4162	158139
1776115740	45.66	1.96	4.48	44.95	45.73	44.089	187827
1775856000	43.703	1.34	3.17	42.4	44	42.4	180546
1775770140	42.36	1.07	2.59	40.59	42.36	40.59	243126
1775683500	41.29	2.57	6.64	42.18	42.3525	41.18	359173
1775596800	38.72	-0.12	-0.31	38.56	39.27	38.423	13858
1775510940	38.84	0.24	0.62	39	39.5	38.72	22529