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	-0.85	-5.54106910039	15.34	15.49	14.32	274	14.82471189	DR
4	-0.17	-1.15961800819	14.66	15.99	14.32	608	15.09007646	DR
12	-6.95	-32.4160447761	21.44	22.5	13.88	3074	18.72864775	DR
26	-16.89	-53.8240917782	31.38	32.27	13.88	2711	22.62301408	DR
52	-33.26	-69.6544502618	47.75	48.65	13.88	2056	27.29916083	DR
156	-26.23	-64.4155206287	40.72	56.3	13.88	815	27.9602456	DR
260	-22.23	-60.5392156863	36.72	56.3	13.88	1347	32.79250089	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
1783719000	14.49	0.09	0.62	14.33	14.8	14.32	202
1783632600	14.4	-0.18	-1.23	14.68	14.68	14.36	223
1783546200	14.58	-0.42	-2.80	15.16	15.16	14.58	110
1783459800	15	-0.14	-0.92	15.3	15.38	15	531
1783373400	15.14	-0.2	-1.30	15.34	15.49	15.02	305
1783114200	15.34	0	0.00	15.99	15.99	15.34	32
1783027740	15.34	-0.22	-1.41	15.54	15.54	15.34	273
1782941400	15.56	0.22	1.43	15.34	15.56	15.34	181
1782855000	15.34	0	0.00	15.03	15.66	15.03	2225
1782768600	15.34	0.02	0.13	15.32	15.4	15.3	1410
1782509400	15.32	0.36	2.41	15.11	15.36	14.97	237
1782423000	14.96	-0.13	-0.86	14.81	15.2	14.8	152
1782336540	15.09	0.02	0.13	14.76	15.99	14.76	2835
1782250200	15.07	0.16	1.07	15.25	15.27	15.03	588
1782163800	14.91	-0.1	-0.67	14.7	15.26	14.7	652
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