Atlas Copco (PK)【ATLKY】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	0.725	3.89994620764	18.59	19.7263	18.41	517197	19.02080424	DR
4	-0.2	-1.02485267743	19.515	19.7263	18.165	468719	19.10405223	DR
12	1.135	6.24312431243	18.18	21.09	16.56	532087	19.1627388	DR
26	1.225	6.7716970702	18.09	22.05	16.56	381267	19.3950884	DR
52	2.9515	18.0370947536	16.3635	22.05	14.89	355688	17.92840013	DR
156	4.655	31.7530695771	14.66	22.05	12.33	336454	16.68836168	DR
260	-42.685	-68.8467741935	62	71.47	8.63	285216	17.52173293	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
1780694940	18.91	-0.57	-2.93	19.19	19.25	18.726	983165
1780608540	19.48	0.09	0.46	19.4401	19.52	19.31	203416
1780522140	19.39	-0.23	-1.17	19.38	19.49	19.304	287267
1780435740	19.62	0.89	4.75	19.22	19.7263	19.2	261671
1780349340	18.73	-0.37	-1.94	18.59	18.82	18.41	850465
1780090080	19.1	-0.05	-0.26	19.11	19.25	18.94	1540512
1780003320	19.15	-0.25	-1.29	18.96	19.27	18.805	368854
1779917340	19.4	0.03	0.15	19.65	19.65	19.3	216714
1779830940	19.37	0.44	2.32	19.3001	19.41	19.23	346554
1779484920	18.93	-0.23	-1.17	19.12	19.12	18.89	195232
1779398880	19.155	0.31	1.62	18.7601	19.3	18.71	255082
1779312300	18.85	0.66	3.63	18.4	18.99	18.29	281218
1779225660	18.19	-0.42	-2.26	18.37	18.44	18.165	175184
1779139740	18.61	0.26	1.42	18.64	18.67	18.33	224591
1778880000	18.35	-0.59	-3.12	18.29	18.46	18.221	258128
1778793900	18.94	-0.05	-0.26	19.44	19.44	18.94	159176
1778707380	18.99	-0.19	-0.99	18.81	19.07	18.7	144718
1778621340	19.18	-0.41	-2.09	19.1901	19.24	18.84	969623
1778534940	19.59	-0.15	-0.73	19.515	19.6	19.425	1184092
1778275200	19.735	0.16	0.84	19.6	19.74	19.5287	3203951
1778188800	19.57	-0.66	-3.26	20.26	20.26	19.55	1412831
1778102520	20.23	1.23	6.47	19.96525	20.28	19.94	2453943
1778016000	19	0.58	3.15	18.71	19.06	18.68	293655
1777930140	18.42	-0.83	-4.31	19.02	19.08	18.3	1120110
1777671000	19.25	-0.2	-1.03	19.09	19.51	19.09	204032
1777584540	19.45	0.64	3.40	18.9501	19.54	18.8	1101499
1777498140	18.81	-0.13	-0.69	19.24	19.24	18.6001	143563
1777411800	18.94	-1.41	-6.93	19.19	19.24	18.83	164111
1777325400	20.35	-0.46	-2.21	20.46	20.54	20.23	275360
1777065780	20.81	0.62	3.07	20.48	21	20.32	1487523
1776979740	20.19	-0.18	-0.88	20.43	20.45	19.87	307249
1776893280	20.37	0.06	0.30	20.51	20.542	20.31	351667
1776806940	20.31	-0.63	-3.01	20.6201	20.76	20.29	414948
1776720540	20.94	0.12	0.58	20.67	20.94	20.58	1266059
1776460800	20.82	0.89	4.47	20.8199	21.09	20.73	131925
1776374940	19.93	-0.02	-0.10	19.975	20.03	19.81	147349
1776288360	19.95	-0.08	-0.40	20.16	20.16	19.89	129481
1776202140	20.03	0.33	1.66	19.92	20.14	19.92	151939
1776115740	19.702	0.35	1.82	19.23	19.72	19.11	157019
1775856000	19.35	-0.04	-0.21	19.7	19.7	19.24	189721
1775770140	19.39	0.12	0.62	19.18	19.52	19.055	167832
1775683500	19.27	1.47	8.26	19.28	19.39	19.01	302897
1775596800	17.8	-0.21	-1.17	17.53	18.01	17.34	352811
1775510940	18.01	0.04	0.22	17.1101	18.21	17.1101	299545
1775164920	17.97	0.01	0.06	16.75	18.01	16.75	327121
1775078400	17.96	0.35	1.99	17.9301	18.16	17.88	246635
1774992540	17.61	0.79	4.72	17.08	17.64	17.039	1397249
1774906080	16.816	-0.05	-0.32	17.1101	17.12	16.69	460020
1774646940	16.87	-0.26	-1.52	16.96	17.12	16.78	721856
1774560480	17.13	-0.34	-1.95	17.24	17.39	17.13	491166
1774473900	17.47	0.27	1.57	17.54	17.74	17.35	199610
1774387560	17.2	-0.26	-1.49	16.91	17.28	16.9	299404
1774300800	17.4595	0.72	4.30	17.37	17.74	17.12	453548
1774041960	16.739999	-0.64	-3.68	17.18	17.22	16.559999	270065
1773955740	17.38	-0.47	-2.63	16.89	17.49	16.89	239365
1773869340	17.85	-0.29	-1.60	18.21	18.57	17.85	179273
1773782700	18.14	-0.03	-0.17	18.28	18.3	18.06	221433
1773696120	18.17	0.28	1.57	18.18	18.272	18.05	217643
1773437340	17.89	-0.85	-4.54	18.4601	18.595	17.89	174033
1773350400	18.74	-0.53	-2.75	18.89	18.92	18.5	241037
1773264540	19.27	-0.09	-0.46	19.1	19.32	19.044	443839
1773178080	19.36	0.27	1.41	19.64	19.795	19.33	240310
1773091740	19.09	-0.04	-0.21	18.4099	19.1	18.2	212318