Atlas Copco (PK)【ATLCY】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	-0.65	-3.75072129256	17.33	17.56	16.595	19573	17.06553197	DR
4	0.09	0.542495479204	16.59	17.56	16.1	27015	16.76390298	DR
12	0.8	5.03778337531	15.88	18.54	14.73	33584	16.46380074	DR
26	0.87	5.50284629981	15.81	18.96	14.73	31935	16.9276087	DR
52	2.026	13.8255766344	14.654	18.96	13.12	35167	15.64453453	DR
156	3.78	29.3023255814	12.9	18.96	10.828	37656	14.63165468	DR
260	-36.06	-68.3731513083	52.74	60.42	7.83	35550	15.2454757	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
1781040540	16.93	0.01	0.08	17.14	17.28	16.594999	25554
1780954140	16.916	0.22	1.29	16.91	17.08	16.9	18796
1780694940	16.7	-0.57	-3.30	17.08	17.1	16.6	12226
1780608540	17.27	-0.1	-0.58	17.22	17.56	17.22	18282
1780522140	17.37	-0.04	-0.23	17.33	17.37	17.12	23007
1780435740	17.41	0.82	4.94	17.1608	17.44	17.09	19099
1780349340	16.59	-0.27	-1.60	16.559999	16.64	16.35	22610
1780090080	16.86	-0.08	-0.47	16.83	17.084	16.795	16090
1780003320	16.94	-0.16	-0.95	16.649999	16.99	16.6025	16201
1779917340	17.102	-0.01	-0.05	17.27	17.27	16.98	19083
1779830940	17.11	0.36	2.15	17.22	17.22	16.93	27348
1779484920	16.75	-0.18	-1.06	16.89	16.92	16.68	14459
1779398880	16.93	0.14	0.83	16.489999	16.9675	16.489999	21486
1779312300	16.79	0.64	3.96	16.27	16.8	16.239999	39980
1779225660	16.149999	-0.38	-2.27	16.29	16.36	16.1	49448
1779139740	16.524999	0.27	1.69	16.39	16.57	16.34	92187
1778880000	16.25	-0.45	-2.72	16.23	16.739999	16.17	14887
1778793900	16.704	-0.03	-0.16	16.76	16.84	16.629999	19341
1778707380	16.73	-0.03	-0.18	16.59	16.81	16.559999	43209
1778621340	16.76	-0.46	-2.66	16.865	16.865	16.629999	30894
1778534940	17.2178	-0	-0.02	17.08	17.25	17.08	29948
1778275200	17.221	0.04	0.24	17.24	17.32	17.16	18528
1778188800	17.18	-0.62	-3.46	17.74	17.79	17.123	45373
1778102520	17.795	1.01	5.99	17.79	17.84	17.61	32128
1778016000	16.79	0.51	3.12	16.54	16.92	16.54	23874
1777930140	16.282	-0.68	-4.00	16.81	16.81	16.17	16700
1777671000	16.96	-0.05	-0.29	17.18	17.26	16.96	29192
1777584540	17.01	0.52	3.15	16.64	17.34	16.64	50985
1777498140	16.489999	-0.24	-1.43	16.739999	16.739999	16.489999	22978
1777411800	16.73	-1.12	-6.27	17	17.15	16.57	22747
1777325400	17.85	-0.13	-0.70	17.88	17.9	17.71	13122
1777065780	17.976	0.45	2.54	17.81	17.98	17.81	13957
1776979740	17.53	-0.2	-1.13	17.73	17.83	17.33	28287
1776893280	17.73	0.03	0.17	17.9	17.93	17.7	80008
1776806940	17.7	-0.57	-3.12	18.16	18.16	17.66	26006
1776720540	18.27	-0.27	-1.46	18.41	18.41	18.12	39561
1776460800	18.54	0.93	5.28	18.25	18.54	18.25	24172
1776374940	17.61	0.06	0.34	17.57	17.625	17.49	9326
1776288360	17.55	-0.04	-0.23	17.66	17.66	17.47	18812
1776202140	17.59	0.27	1.56	17.54	17.6205	17.49	25972
1776115740	17.32	0.37	2.18	16.8	17.34	16.8	21232
1775856000	16.95	-0.06	-0.35	17.15	17.26	16.9	22904
1775770140	17.01	0.19	1.13	16.69	17.1	16.69	18302
1775683500	16.82	1.06	6.71	16.9962	17	16.71	30479
1775596800	15.763	-0.09	-0.55	15.43	15.77	15.31	27421
1775510940	15.85	-0.04	-0.25	16.28	16.28	15.76	36597
1775164920	15.89	0.1	0.63	15.66	16	15.46	41109
1775078400	15.79	0.23	1.48	15.84	15.945	15.69	43667
1774992540	15.56	0.62	4.15	15.09	15.56	15.09	106536
1774906080	14.94	-0.01	-0.07	15.13	15.13	14.8	69524
1774646940	14.95	-0.18	-1.19	15.05	15.165	14.8725	32483
1774560480	15.13	-0.44	-2.83	15.31	15.405	15.1	41945
1774473900	15.57	0.33	2.18	15.495	15.66	15.4565	106354
1774387560	15.2375	-0.26	-1.69	15	15.31	15	63582
1774300800	15.5	0.67	4.52	15.33	15.69	15.33	59396
1774041960	14.83	-0.49	-3.20	15.19	15.19	14.73	36657
1773955740	15.32	-0.31	-1.98	14.93	15.46	14.93	32668
1773869340	15.63	-0.3	-1.88	15.88	15.976	15.63	41172
1773782700	15.93	-0.07	-0.44	16.029499	16.029499	15.88	36100
1773696120	16	0.26	1.65	15.93	16.024999	15.89	27739
1773437340	15.74	-0.61	-3.73	16.27	16.27	15.71	11539
1773350400	16.35	-0.46	-2.74	16.579999	16.59	16.34	37226
1773264540	16.81	0.01	0.06	16.785	16.825	16.665	25841
1773178080	16.8	0.17	1.02	16.96	17.1563	16.75	65453