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	-0.2239	-1.2728823195	17.59	17.77	16.695	20811	17.35436495	DR
4	-0.0239	-0.137435307648	17.39	18.24	16.695	21748	17.55329086	DR
12	-0.8839	-4.84328767123	18.25	18.54	16.1	26760	17.20092267	DR
26	-0.1439	-0.821816105083	17.51	18.96	14.73	30928	17.09359071	DR
52	2.6661	18.1367346939	14.7	18.96	13.12	34153	15.86492718	DR
156	5.2961	43.8782104391	12.07	18.96	10.828	37609	14.71210471	DR
260	-36.5239	-67.7749118575	53.89	60.42	7.83	35883	15.19234436	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
1783632420	17.27	0.28	1.65	17.27	17.32	17.217	9516
1783545840	16.99	-0.13	-0.73	16.85	17	16.695	14467
1783459740	17.115	-0.62	-3.47	17.437	17.455	17.085	26320
1783373340	17.73	0.22	1.26	17.59	17.77	17.59	32942
1783027740	17.51	-0.11	-0.64	17.54	17.6	17.3885	18689
1782941280	17.622	-0.1	-0.55	17.45	17.63	17.45	42017
1782854880	17.72	0.19	1.08	17.83	17.96	17.64	21262
1782768300	17.53	0.37	2.16	17.244	17.53	17.244	16277
1782509280	17.16	-0.36	-2.05	17.29	17.3	17.04	19159
1782422460	17.52	0.47	2.76	17.66	17.6725	17.5	19044
1782336000	17.05	-0.29	-1.67	17.06	17.225	17.02	19411
1782250140	17.34	-0.61	-3.40	17.38	17.52	17.25	20283
1782163500	17.95	-0.13	-0.72	17.82	17.95	17.82	17315
1781818140	18.08	0.35	1.97	17.93	18.11	17.93	18983
1781731740	17.73	-0.3	-1.66	18.2	18.24	17.7	47289
1781645340	18.03	0.43	2.44	18.06	18.16	18.0025	18473
1781558940	17.6	0.15	0.83	17.84	17.84	17.581	17250
1781299740	17.455	-0.04	-0.20	17.39	17.5	17.27	12769
1781213220	17.49	0.87	5.23	16.88	17.49	16.81	38180
1781126940	16.62	-0.31	-1.83	16.83	17.11	16.62	33902
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