Advanced Information Service Ltd (PK)【AVIFY】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	0.325	2.99539170507	10.85	11.8	10.116	984	11.12924828	DR
4	0.163	1.48020341446	11.012	12.4	9.88	8875	11.26986518	DR
12	-0.645	-5.45685279188	11.82	12.78	9.6	7184	11.14928611	DR
26	1.74	18.4419713831	9.435	13.41	8.38	4570	11.02792662	DR
52	2.355	26.7006802721	8.82	13.41	7.18	7633	9.99388104	DR
156	5.03	81.8551668023	6.145	13.41	5.095	5989	8.61308481	DR
260	5.665	102.813067151	5.51	13.41	4.73	6090	7.2696735	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	10.116	-1.66	-14.06	10.875	10.908	10.116	664
1780608540	11.7716	0.69	6.24	10.8994	11.7716	10.87	1163
1780522140	11.08	-0.46	-3.99	11.175	11.212	11.08	1503
1780435740	11.54	0.73	6.73	11.315	11.54	11.315	693
1780349340	10.812	-0.2	-1.80	10.85	11.8	10.812	898
1780090080	11.01	-0.14	-1.27	11.6	11.6	10.8	11953
1780003320	11.152	0.45	4.22	11	11.23	11	2471
1779917340	10.7	-1.05	-8.94	10.2351	10.856	9.88	1958
1779830940	11.75	0.4	3.52	11.75	11.75	11.75	484
1779484920	11.35	0.42	3.84	10.97	11.35	10.97	107568
1779398880	10.93	-0.35	-3.10	11.05	11.05	10.93	7264
1779312300	11.28	-1.02	-8.29	12.4	12.4	11.28	380
1779225660	12.3	1.15	10.31	12.3	12.3	12.3	525
1779139200	11.15	0	0.00	11.15	11.15	11.15	0
1778880000	11.15	0.05	0.50	11.15	11.6135	11.15	1855
1778794140	11.095	0	0.00	11.095	11.095	11.095	0
1778707740	11.095	0	0.00	11.095	11.095	11.095	0
1778621340	11.095	0.55	5.19	11.095	11.095	11.095	722
1778534940	10.548	0.15	1.47	11.012	11.07	10.49	1904
1778275200	10.395	-0.44	-4.04	10.395	10.395	10.395	286
1778188800	10.8325	0.13	1.24	10.1144	11.083	10.1144	644
1778102520	10.7	-0.55	-4.89	10.7	10.7	10.7	795
1778016000	11.25	0	0.00	11.25	11.25	11.25	281
1777930140	11.25	0.52	4.87	10.8375	11.25	9.6	1972
1777671000	10.7272	-0.27	-2.48	9.89	10.7272	9.89	1199
1777584540	11	-0.12	-1.10	9.8	11.5	9.8	3202
1777498140	11.122	0.25	2.29	10.828	11.122	10.828	745
1777411800	10.8732	0.22	2.02	10.55	11.35	9.958	4731
1777325400	10.658	-0.38	-3.44	10.658	10.658	10.658	527
1777065780	11.038	0.3	2.77	11	11.038	11	825
1776979740	10.74	0.44	4.27	11.95	11.95	10.73	1002
1776893280	10.3	-0.8	-7.21	10.92	10.92	10.3	555
1776806940	11.1	-0.1	-0.89	11.125	11.52	11.1	3440
1776720540	11.2	-0.34	-2.93	11.34	11.95	11.2	1396
1776460800	11.5375	0.03	0.28	11.5375	11.5375	11.5375	226
1776374940	11.505	1.06	10.10	10.31	11.505	10.31	941
1776288540	10.45	0	0.00	10.45	10.45	10.45	0
1776202140	10.45	-0.85	-7.52	11.33	11.606	10.45	933
1776115740	11.3	-0.03	-0.30	11.708	11.708	10.45	2160
1775856000	11.334	-0.78	-6.44	11.334	11.334	11.334	458
1775770140	12.1136	1.01	9.13	11.5	12.3024	11.5	843
1775683500	11.1	-0.1	-0.89	12.582	12.78	10.8	4542
1775596800	11.2	-0.56	-4.78	11.7625	11.7625	11.2	1410
1775510940	11.7625	-0.28	-2.30	11.7625	11.7625	11.7625	165
1775164920	12.04	0.98	8.86	12.05	12.05	11.99	5869
1775078400	11.06	-1.19	-9.71	12.25	12.25	11.06	177604
1774992540	12.25	1.86	17.90	12.25	12.25	12.25	220
1774906080	10.39	-0.46	-4.26	10.3	11.275	10.3	7689
1774646940	10.852	-0.5	-4.39	10.852	10.852	10.852	600
1774560480	11.35	-0.3	-2.58	11.35	11.875	11.35	749
1774473900	11.65	0.3	2.64	11.65	11.65	11.65	369
1774387200	11.35	0	0.00	11.35	11.35	11.35	0
1774300800	11.35	1.05	10.19	11.35	11.35	11.35	1025
1774041960	10.3	-1.4	-11.97	10.3	10.3	10.3	255
1773955740	11.7	0.01	0.09	10.15	11.7	10.15	3166
1773869340	11.69	-0.13	-1.10	11.69	11.69	11.69	120
1773782700	11.82	1.52	14.76	11.82	11.82	11.82	594
1773696540	10.3	0	0.00	10.3	10.3	10.3	0
1773437340	10.3	-0.73	-6.62	10.3	10.3	10.3	622
1773350400	11.03	-0.59	-5.08	11.03	11.07	11.03	500
1773264540	11.62	0.38	3.38	11	11.62	11	1765
1773178080	11.24	-0.04	-0.35	11.4	12.085	11.24	486
1773091740	11.28	-0.03	-0.27	11.04	11.28	11.04	1295