Atlas Copco Ltd Company (PK)【ATLPF】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	-0.025	-0.123915737299	20.175	20.175	20.15	3030	20.15471535	CS
4	1.33	7.06695005313	18.82	20.57	18.82	28854	19.26968358	CS
12	1.0675	5.59413074807	19.0825	20.81	18.105	12485	19.58686242	CS
26	0.51	2.5967413442	19.64	22.26	16.7375	13850	20.63318583	CS
52	3.5728	21.5524937866	16.5772	22.26	14.7225	15449	18.75705765	CS
156	6.8438	51.4331664938	13.3062	22.26	12.12	16600	16.82158714	CS
260	9.2545	84.9387361755	10.8955	22.26	8.9616	16163	15.28230454	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	20.15	-0.03	-0.12	20.15	20.15	20.15	4917
1782854880	20.175	-0.4	-1.92	20.175	20.175	20.175	1143
1782768300	20.57	0	0.00	20.57	20.57	20.57	0
1782509100	20.57	0	0.00	20.57	20.57	20.57	0
1782422700	20.57	0	0.00	20.57	20.57	20.57	0
1782336300	20.57	0	0.00	20.57	20.57	20.57	0
1782249900	20.57	0	0.00	20.57	20.57	20.57	0
1782163500	20.57	0.45	2.25	20.57	20.57	20.57	4832
1781818140	20.1175	0	0.00	20.1175	20.1175	20.1175	0
1781731740	20.1175	-0.36	-1.77	20.1175	20.1175	20.1175	110
1781645340	20.48	0	0.00	20.48	20.48	20.48	0
1781558940	20.48	1.22	6.33	20.48	20.48	20.48	516
1781299740	19.26	0	0.00	19.26	19.26	19.26	0
1781213340	19.26	0	0.00	19.26	19.26	19.26	0
1781126940	19.26	0	0.00	19.26	19.26	19.26	0
1781040540	19.26	0	0.00	19.26	19.26	19.26	0
1780954140	19.26	0.26	1.37	19.26	19.26	19.26	150000
1780694940	19	-0.16	-0.84	18.82	19	18.82	40461
1780608540	19.16	0	0.00	19.16	19.16	19.16	0
1780522140	19.16	0	0.00	19.16	19.16	19.16	0
1780435740	19.16	0.63	3.37	19.16	19.16	19.16	118
1780349340	18.535	-0.68	-3.52	18.535	18.535	18.535	529
1780090080	19.2114	0.39	2.08	19.185	19.2114	19.185	11118
1780003740	18.8201	0	0.00	18.8201	18.8201	18.8201	0
1779917340	18.8201	0	0.00	18.8201	18.8201	18.8201	0
1779830940	18.8201	-0.05	-0.25	19.006	19.006	18.8201	25512
1779484920	18.86677	-0.16	-0.86	18.86677	18.86677	18.86677	5210
1779398880	19.03	0.55	2.95	18.61	19.03	18.61	595
1779312540	18.485	0	0.00	18.485	18.485	18.485	0
1779226140	18.485	0	0.00	18.485	18.485	18.485	0
1779139740	18.485	0.04	0.20	18.49715	18.49715	18.4688	744
1778880000	18.4475	0.21	1.13	18.4475	18.4475	18.4475	406
1778793900	18.242	0.14	0.76	18.87	18.87	18.242	621
1778707380	18.105	-0.63	-3.34	20.09	20.09	18.105	616
1778621340	18.73	-1.53	-7.56	18.73	18.73	18.73	600
1778534400	20.2625	0	0.00	20.2625	20.2625	20.2625	0
1778275200	20.2625	0	0.00	20.2625	20.2625	20.2625	0
1778188800	20.2625	1.47	7.81	20.2292	20.2625	19.73	962
1778103000	18.794	0	0.00	18.794	18.794	18.794	0
1778016600	18.794	0	0.00	18.794	18.794	18.794	0
1777930200	18.794	0	0.00	18.794	18.794	18.794	0
1777671000	18.794	-1.19	-5.97	18.794	18.794	18.794	212
1777584600	19.9875	0	0.00	19.9875	19.9875	19.9875	0
1777498200	19.9875	0	0.00	19.9875	19.9875	19.9875	0
1777411800	19.9875	0	0.00	19.9875	19.9875	19.9875	148
1777325400	19.9875	-0.6	-2.93	19.9875	19.9875	19.9875	128
1777065780	20.59	-0.22	-1.06	20.59	20.59	20.59	90125
1776979740	20.81	0.17	0.82	20.81	20.81	20.81	300
1776892800	20.64	0	0.00	20.64	20.64	20.64	0
1776806400	20.64	0	0.00	20.64	20.64	20.64	0
1776720000	20.64	0	0.00	20.64	20.64	20.64	0
1776460800	20.64	0.96	4.85	20.64	20.64	20.64	4911
1776374940	19.685	0	0.00	19.685	19.685	19.685	0
1776288540	19.685	0	0.00	19.685	19.685	19.685	0
1776202140	19.685	0.09	0.46	19.685	19.685	19.685	2930
1776115740	19.595	0.51	2.69	19.595	19.595	18.65923	245
1775856000	19.0825	0.2	1.07	19.0825	19.0825	19.0825	1576
1775769900	18.8801	0	0.00	18.8801	18.8801	18.8801	0
1775683500	18.8801	1.06	5.96	18.88	18.8801	18.88	17460
1775596800	17.8175	1.08	6.45	17.8175	17.8175	17.8175	679
1775462400	16.7375	0	0.00	16.7375	16.7375	16.7375	0
1775116800	16.7375	0	0.00	16.7375	16.7375	16.7375	0