Advantest Corporation (PK)【ATEYY】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	-6.6728	-13.9912104133	47.6928	49	40.69	240997	44.89280754	DR
4	-8.28	-16.7951318458	49.3	58.73	40.69	200864	50.96299395	DR
12	-22.06	-34.9714648066	63.08	65.4	40.69	152821	54.8908203	DR
26	-5.98	-12.7234042553	47	65.4	40.69	111043	55.70732967	DR
52	-0.67	-1.60710002399	41.69	65.4	31.52	196444	41.76444804	DR
156	21.29275	107.935723428	19.72725	65.4	11.31	107361	38.17297088	DR
260	31.7975	344.781783681	9.2225	65.4	8.805	68005	37.15098732	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743629040	43.39	0.89	2.09	41.37	44.73	41.37	201450
1743542640	42.5	-1.63	-3.69	41.9	43.4	41.2	198816
1743456180	44.13	-1.1	-2.43	44.58	44.58	42.69	205192
1743197340	45.23	-2.13	-4.50	48.36	48.36	44.74	255473
1743110880	47.36	-2.96	-5.88	47.6928	49	45.96	344054
1743024540	50.32	-1.38	-2.67	50.5601	51.54	50.234	264682
1742938140	51.7	-2.22	-4.12	52.265	53.3499	51.65	200815
1742851200	53.92	-0.17	-0.31	53.7	54.16	53	100003
1742592540	54.09	-1.66	-2.98	53.79	54.25	53.6045	143065
1742505960	55.75	-0.26	-0.46	53.58	57.1725	53.58	110365
1742419200	56.01	-1.97	-3.40	55.255	56.5	54.99	169423
1742333400	57.98	-0.12	-0.21	57.85	58.42	57.38	182617
1742246400	58.1	1.22	2.14	58	58.73	57.44	263515
1741987680	56.88	3.94	7.44	55.87	57.04	55.87	166144
1741901340	52.94	0.96	1.85	55	55	51.59	144489
1741814940	51.98	-0.82	-1.55	51.8	51.98	51.3095	141005
1741728480	52.8	1.77	3.47	53.03	53.72	51.56	289144
1741641600	51.03	-0.38	-0.74	51.79	52.21	50.3301	185841
1741386000	51.41	1.04	2.06	50.75	51.51	49.92	346035
1741300140	50.37	-2.78	-5.22	49.3	51.48	49.3	105159
1741213440	53.145	1.53	2.95	51.4	53.495	51.37	216935
1741126800	51.62	-0.74	-1.41	50.25	52.91	50	266704
1741040760	52.36	-3.42	-6.13	54.71	55.99	51.574	204664
1740781260	55.78	-1.15	-2.02	54.8	55.78	52.71	264629
1740695340	56.93	-3.87	-6.37	59.41	59.41	56.93	181252
1740608400	60.8	1.18	1.98	60	61.69	60	108091
1740522480	59.62	-1.81	-2.95	60.99	60.99	58.89	206106
1740435600	61.43	-1.26	-2.01	63.5	63.5	61.29	154424
1740176400	62.69	-1.25	-1.95	63.98	64.2	62.5	103516
1740090480	63.94	0.98	1.56	63.98	64.17	63.27	124956
1740003960	62.955	0.16	0.25	62.65	63.12	62.36	103602
1739917740	62.8	3.19	5.35	62.41	62.86	62.4	132043
1739572020	59.61	-0.98	-1.62	59.68	59.72	59.21	29535
1739485320	60.59	2.27	3.89	59.71	60.59	59.65	40180
1739398920	58.32	1.03	1.80	57.7	58.32	56.35	97068
1739312940	57.29	-0.37	-0.64	57.01	57.49	56.8501	104542
1739226000	57.66	1.43	2.54	56.84	57.66	56.758	65934
1738967160	56.23	-0.01	-0.02	55.89	57.22	55.07	114568
1738880400	56.24	-0.11	-0.20	56.15	56.52	56	102216
1738794000	56.35	0.2	0.36	55.3	56.52	55.28	126260
1738708080	56.15	1.43	2.61	56.19	57.15	55.69	51159
1738621740	54.72	-0.62	-1.12	54	55.52	53.7	114292
1738362000	55.34	-1.75	-3.07	57.5	57.5	55.28	93732
1738276080	57.09	0.24	0.42	56.93	57.6	56.5684	122392
1738189740	56.85	2.5	4.59	57.22	57.78	56.39	131719
1738103280	54.355	-2.56	-4.49	53.95	54.55	52.17	174896
1738016820	56.91	-7.88	-12.16	58.1	62.75	56.74	158740
1737757440	64.79	0.79	1.23	64.879999	65.4	64.239999	139870
1737671220	64	0.24	0.38	63.49	64.05	63.49	46878
1737584640	63.76	2.04	3.31	63.64	63.84	62.25	98162
1737498540	61.72	2.07	3.47	61.16	61.89	60.52	99978
1737152880	59.65	0.4	0.68	59.41	59.65	59.21	59166
1737066420	59.25	-0.41	-0.69	59.18	60	58.87	143391
1736979720	59.66	0.05	0.08	58.9	59.72	58.54	90637
1736893380	59.61	-4.3	-6.73	60	60.518	59.44	124655
1736806800	63.91	-0.59	-0.91	64	64.879999	62.56	154755
1736547720	64.5	1.13	1.78	63.08	64.9	63.08	141843
1736375340	63.37	2.83	4.67	63.19	63.47	62.72	109372
1736288940	60.545	0.42	0.70	62.09	62.3	60.21	103684
1736202360	60.125	1.13	1.91	59.825	60.8	59.816	62750
1735942980	59	1.62	2.82	55.14	59.08	55.14	127482