Apartment Investment & Management Co【A1IV34】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	0.34	2.31923601637	14.66	15.99	14.44	442	14.81325181	DR
4	-3.17	-17.4463401211	18.17	21.27	14.44	3049	17.75342403	DR
12	-5.77	-27.7804525758	20.77	22.5	13.88	3327	19.1444292	DR
26	-16.8	-52.8301886792	31.8	33.75	13.88	2716	22.92025084	DR
52	-32.35	-68.3210137276	47.35	48.65	13.88	2112	27.55578858	DR
156	-23.25	-60.7843137255	38.25	56.3	13.88	800	28.23537901	DR
260	-22.52	-60.0213219616	37.52	56.3	13.88	1357	32.93735007	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
1781904600	15.01	-0.15	-0.99	14.85	15.99	14.85	206
1781818140	15.16	0.56	3.84	15.51	15.89	14.99	681
1781731740	14.6	-0.25	-1.68	15.09	15.61	14.6	548
1781645400	14.85	0.29	1.99	15.09	15.09	14.69	124
1781559000	14.56	-0.06	-0.41	14.66	14.66	14.44	649
1781299800	14.62	-0.03	-0.20	15.08	15.08	14.62	577
1781213400	14.65	-0.39	-2.59	15.04	15.04	14.65	1505
1781126940	15.04	-0.1	-0.66	15.89	15.89	15	696
1781040600	15.14	-0.24	-1.56	15.71	16.18	15.09	1610
1780954140	15.38	-0.22	-1.41	15.7	15.92	15.37	1196
1780695000	15.6	-4.74	-23.30	16.469999	16.469999	15.6	18012
1780522200	20.34	0.59	2.99	20.96	21.26	18.6	7991
1780435800	19.75	1.35	7.34	20.17	21.27	19.75	11548
1780349400	18.4	-0.84	-4.37	18.85	19	18.4	433
1780090200	19.24	-0.06	-0.31	20.17	20.17	18.18	6396
1780003800	19.3	1.21	6.69	18.5	20.2	18.48	3978
1779917400	18.09	-1	-5.24	19.34	19.34	18.09	1298
1779830940	19.09	0.37	1.98	19.39	19.4	18.79	353
1779744600	18.72	0.17	0.92	18.17	19.6	18.17	122
1779485400	18.55	-0.45	-2.37	18.62	19.1	18.49	352
1779398940	19	0.45	2.43	19.75	19.75	18	6861
1779312600	18.55	0.08	0.43	19.8	19.8	18	365
1779226140	18.47	1.77	10.60	19.01	20.88	18.05	5437
1779139800	16.7	1.46	9.58	15.22	20.89	14.85	5371
1778880600	15.24	0.76	5.25	15.06	15.5	14.69	7696
1778794140	14.48	-6.87	-32.18	21	21	13.88	10102
1778707800	21.35	0.06	0.28	21.29	22.5	20.76	10649
1778621400	21.29	0.2	0.95	21.31	22	21.01	7425
1778535000	21.09	0.21	1.01	21.5	21.7	20.78	13572
1778275800	20.88	-0.52	-2.43	21.49	21.9	20.85	10455
1778189400	21.4	0.4	1.90	21.18	21.4	20.87	3368
1778102940	21	-0.5	-2.33	21.5	21.5	20.9	11339
1778016600	21.5	0.26	1.22	20.81	21.5	20.81	4609
1777930200	21.24	0.29	1.38	21.01	21.26	21.01	32
1777584600	20.95	-0.09	-0.43	21	21.16	20.88	108
1777498140	21.04	-0.2	-0.94	21.25	21.25	21.04	7
1777411800	21.24	0.09	0.43	21.37	21.42	21.06	29
1777325340	21.15	-0.05	-0.24	21.25	21.25	20.94	8275
1777066200	21.2	0	0.00	21.2	21.4	21.14	131
1776979800	21.2	0.18	0.86	21.02	21.2	20.96	78
1776893400	21.02	-0.34	-1.59	21.58	21.58	20.68	946
1776720600	21.36	0.14	0.66	21.44	21.44	21.14	118
1776461400	21.22	0.48	2.31	20.92	21.26	20.92	235
1776375000	20.74	0.14	0.68	20.6	22.38	19.66	703
1776288600	20.6	0.24	1.18	20.36	20.6	20.36	549
1776202140	20.36	-0.02	-0.10	20.65	20.7	20.36	2602
1776115800	20.38	-0.04	-0.20	19.9	20.84	19.73	1211
1775856600	20.42	-0.24	-1.16	20.66	20.93	19.88	1171
1775770200	20.66	-0.16	-0.77	21	21.1	20.09	2143
1775683740	20.82	0.01	0.05	22.43	22.43	20.68	709
1775597340	20.81	0.03	0.14	20.99	21.15	20.78	319
1775511000	20.78	-0.02	-0.10	21	22.05	20.62	815
1775165400	20.8	0.09	0.43	20.5	22.43	20.27	6117
1775078940	20.71	-0.37	-1.76	21	21.04	20.65	1202
1774992540	21.08	0.08	0.38	21.2	21.2	20.6	1791
1774906140	21	0.23	1.11	20.77	21.14	20.77	1485
1774647000	20.77	-0.32	-1.52	21.4	21.4	20.22	1697
1774560540	21.09	-0.23	-1.08	21.42	21.42	21.09	1454
1774474140	21.32	0.16	0.76	21.49	21.49	21	666
1774387740	21.16	-0.44	-2.04	21.6	21.6	21.16	2504
1774301340	21.6	-0.4	-1.82	21.56	21.6	21.4	1911