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	0.05	0.456621004566	10.95	11.5	10.95	1600	11.16494926	DR
4	0.15	1.38248847926	10.85	11.9	10.03	4227	10.82224245	DR
12	-0.7625	-6.48246546227	11.7625	12.78	9.6	4642	11.10023799	DR
26	1.2266	12.55039188	9.7734	13.41	8.67	4909	11.06518703	DR
52	2.43	28.3547257876	8.57	13.41	7.81	7724	10.03729953	DR
156	4.65	73.2283464567	6.35	13.41	5.095	6017	8.68590544	DR
260	5.584	103.101920236	5.416	13.41	4.73	5813	7.44775816	DR

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
1782509280	11	-0.23	-2.08	11.4	11.4	11	2744
1782422460	11.234	-0.25	-2.14	11.225	11.234	11.225	651
1782336000	11.48	0.18	1.59	11.4	11.5	11.315	1723
1782250140	11.3	0.35	3.20	10.95	11.3	10.95	1385
1782163500	10.95	-0.95	-7.98	10.95	10.95	10.95	1499
1781818140	11.9	0.05	0.42	11.15	11.9	11.02	11502
1781731740	11.85	0	0.01	11	11.85	10.9745	1248
1781645340	11.849	0.4	3.49	11.658	11.849	10.15	2971
1781558940	11.4496	1.42	14.15	10.65	11.4496	10.65	637
1781299740	10.03	-0.81	-7.47	11.24	11.24	10.03	1383
1781213220	10.84	0.61	5.99	10.9	11.257	10.84	2185
1781126940	10.2278	-0.11	-1.06	10.35	11	10.2278	1144
1781040540	10.3375	-0.06	-0.60	10.725	10.725	10.3375	1366
1780954140	10.4	0.28	2.81	11.175	11.175	10.4	44958
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