Akamai Technologies Inc【A1KA34】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	-2.3	-3.89830508475	59	59.96	55.37	1247	57.17533291	DR
4	-3.18	-5.31062124248	59.88	68.99	55.37	1169	61.5090276	DR
12	6.2	12.2772277228	50.5	68.99	36.96	1508	52.06421556	DR
26	17.14	43.3265925177	39.56	68.99	36.96	1750	47.43005675	DR
52	20.7	57.5	36	68.99	31.52	1150	47.062363	DR
156	19.82	53.7418655098	36.88	68.99	31.52	572	46.53816646	DR
260	7.65	15.5963302752	49.05	68.99	31.22	2152	46.73050001	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
1781559000	56.7	0.31	0.55	57.61	57.61	56.52	352
1781299800	56.39	0.36	0.64	56.04	56.39	56.04	842
1781213400	56.03	-0.17	-0.30	55.37	56.32	55.37	3068
1781126940	56.2	-3.37	-5.66	59.96	59.96	56.2	112
1781040600	59.57	-1.86	-3.03	59	59.57	57.6	1859
1780954140	61.43	-3.04	-4.72	64.47	64.47	61.43	1572
1780695000	64.47	-3.85	-5.64	65.72	66.29	63.7	118
1780522200	68.32	1	1.49	66.18	68.99	66.18	36
1780435800	67.32	2.82	4.37	66.269999	67.7	66.269999	3781
1780349400	64.5	1.56	2.48	63.66	65.69	63.66	3275
1780090200	62.94	2.58	4.27	61.9	62.94	61.9	30
1780003800	60.36	-0.18	-0.30	60.54	60.65	60.18	2016
1779917400	60.54	-2.2	-3.51	58.8	61.53	58.8	113
1779830940	62.74	1.14	1.85	61.6	63.9	60.06	1714
1779744600	61.6	0	0.00	61.6	61.6	61.6	2
1779485400	61.6	0.46	0.75	61.14	62.32	61.14	320
1779398940	61.14	1.82	3.07	57.96	61.14	57.96	464
1779312600	59.32	-2.28	-3.70	60.06	60.06	58.99	2211
1779226140	61.6	-1.28	-2.04	59.88	61.73	59.47	328
1779139800	62.88	-0.61	-0.96	63.26	63.26	62.11	1565
1778880600	63.49	-1	-1.55	64.62	67.5	62.94	2176
1778794140	64.489999	-2.89	-4.29	66.29	66.849999	63.93	2276
1778707800	67.38	6.84	11.30	62.64	68.76	62.64	6332
1778621400	60.54	-1.56	-2.51	60.85	61	59.1	111
1778535000	62.1	2.4	4.02	60.24	63.35	59	2659
1778275800	59.7	11.75	24.50	53.11	61	53.11	4129
1778189400	47.95	-1.55	-3.13	47.65	47.95	45.75	1658
1778102940	49.5	1.3	2.70	48.3	49.65	48.2	1010
1778016600	48.2	4.53	10.37	45.5	48.2	45.5	107
1777930200	43.67	2.02	4.85	42.56	44.04	42.56	3558
1777584600	41.65	-0.03	-0.07	42.35	42.35	41.65	1958
1777498140	41.68	1.84	4.62	40	42.04	40	178
1777411800	39.84	0.24	0.61	39.51	40.16	39.32	1343
1777325340	39.6	-0.32	-0.80	39.92	39.92	38.62	417
1777066200	39.92	-0.12	-0.30	39.44	40.16	39.44	187
1776979800	40.04	-0.25	-0.62	39.51	40.22	39.51	2456
1776893400	40.29	-0.23	-0.57	41	41	39.87	137
1776720600	40.52	1	2.53	39.8	40.65	39.8	1488
1776461400	39.52	-0.6	-1.50	40.3	40.3	39.44	176
1776375000	40.12	2.33	6.17	39	40.8	38.51	338
1776288600	37.79	0.79	2.14	38.52	38.52	37.48	939
1776202140	37	-2.8	-7.04	38	38	36.96	2733
1776115800	39.8	1.6	4.19	39	40.77	38	9042
1775856600	38.2	-8.45	-18.11	40.74	40.74	38	7515
1775770200	46.65	-2.45	-4.99	48.52	48.52	45.24	2407
1775683740	49.1	0.1	0.20	49	49.5	49	292
1775597340	49	-0.19	-0.39	48.85	49.4	48.85	2119
1775511000	49.19	-0.67	-1.34	50.3	50.3	48.8	316
1775165400	49.86	0.11	0.22	49.7	49.86	49.7	251
1775078940	49.75	0.55	1.12	50.31	50.31	49.55	179
1774992540	49.2	0.8	1.65	49.14	49.6	49.1	553
1774906140	48.4	-1.25	-2.52	49.65	49.65	47.75	174
1774647000	49.65	-1.65	-3.22	50.3	50.3	49.15	422
1774560540	51.3	-0.6	-1.16	52.78	52.78	51.3	231
1774474140	51.9	1.6	3.18	51.5	52.51	51.44	705
1774387740	50.3	0.7	1.41	50.5	50.88	50.15	92
1774301340	49.6	0.9	1.85	49.5	50.19	49.45	56
1774042200	48.7	1.35	2.85	48.5	49.25	48.5	39
1773955800	47.35	0	0.00	47.35	47.35	47.35	0
1773869400	47.35	1.3	2.82	47.89	48.1	47.35	22
1773782940	46.05	-0.34	-0.73	46.85	46.85	45.3	427
1773696540	46.39	-1.12	-2.36	46.5	46.5	46.11	4230