Autodesk Inc【A1UT34】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	-6.64	-2.44063809454	272.06	276	257.77	132	275.73299242	DR
4	-19.58	-6.8701754386	285	285	238.75	52	266.97501814	DR
12	-36.7	-12.1474910632	302.12	311.63	238.75	72	292.52998872	DR
26	-106.97	-28.7252611509	372.39	374.31	238.75	61	302.72741043	DR
52	-129.32	-32.7608045802	394.74	442.77	238.75	62	353.1649913	DR
156	12.92	5.11683168317	252.5	470	238.75	80	331.32044467	DR
260	-124.58	-31.9435897436	390	470	205.03	196	331.16044364	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783546200	269.99	-6.01	-2.18	269.93	269.99	269.93	2
1783459800	276	8.5	3.18	275	276	273.75	506
1783373400	267.5	-4.56	-1.68	264.3	267.5	264.3	11
1783114140	272.06	0	0.00	272.06	272.06	272.06	0
1783027740	272.06	8.71	3.31	272.06	272.06	272.06	9
1782941400	263.35	7.1	2.77	263.35	263.35	263.35	24
1782855000	256.25	0	0.00	256.25	256.25	256.25	0
1782768600	256.25	5.25	2.09	261.75	261.75	256.25	27
1782509400	251	3.29	1.33	252.23	252.23	251	2
1782423000	247.71	-3.54	-1.41	247	247.71	246.43	3
1782336540	251.25	6.69	2.74	251.25	251.25	251.25	1
1782250200	244.56	4.81	2.01	244.56	244.56	244.56	2
1782163800	239.75	-9.25	-3.71	245	245	238.75	35
1781904540	249	0	0.00	249	249	249	0
1781818140	249	-8.1	-3.15	249	249	249	35
1781731800	257.1	0	0.00	257.1	257.1	257.1	0
1781645400	257.1	7.85	3.15	257.58	257.58	257.1	12
1781559000	249.25	-0.69	-0.28	251.83	251.95	249.25	51
1781299800	249.94	-29.99	-10.71	260	260	249.93	96
1781213400	279.93	-5.07	-1.78	285	285	279.93	11
1781126940	285	-5.01	-1.73	285	285	285	4
1781040600	290.01	-7.6	-2.55	292.93	292.93	288.54	73
1780954140	297.61	7.61	2.62	297.61	297.61	297.61	1
1780695000	290	0	0.00	290	290	290	0
1780522200	290	-8.21	-2.75	298.20999	298.20999	290	8
1780435800	298.20999	-12.89	-4.14	299.93	299.93	298.20999	4
1780349400	311.1	21.16	7.30	304	311.1	304	125
1780090200	289.94	-16.05	-5.25	305.99	305.99	277.27	49
1780003800	305.99	4.84	1.61	299.93	305.99	299.93	4
1779917400	301.14999	1.74	0.58	301.14999	301.14999	301.14999	2
1779830940	299.41	-5.07	-1.67	299.26	300	299.26	61
1779744600	304.48	2.57	0.85	304.48	304.48	304.48	1
1779485400	301.91	3.36	1.13	304.12	304.12	301.91	8
1779398940	298.55	-3.45	-1.14	299.37	299.37	298.55	22
1779312600	302	-4.62	-1.51	302	302	302	2
1779226140	306.62	3.14	1.03	311.63	311.63	306.62	4
1779139800	303.48	4.69	1.57	303.48	303.48	303.48	2
1778880600	298.79	10.04	3.48	298.79	298.79	298.79	2
1778794200	288.75	0	0.00	288.75	288.75	288.75	0
1778707800	288.75	0.29	0.10	288.75	288.75	288.75	7
1778621400	288.45999	-11.01	-3.68	288.45999	288.45999	288.45999	5
1778535000	299.47	0	0.00	299.47	299.47	299.47	0
1778275800	299.47	1.84	0.62	299.47	299.47	299.47	15
1778189340	297.63	0	0.00	297.63	297.63	297.63	0
1778102940	297.63	-9.03	-2.94	297.6	298.11	297.31	540
1778016600	306.66	-1.44	-0.47	304.14999	307.45	304.11	722
1777930200	308.1	13.81	4.69	303.1	308.1	303.1	191
1777584600	294.29	0.97	0.33	294.29	294.29	294.29	1
1777498140	293.32	-0.26	-0.09	289.14	293.32	289.14	3
1777411800	293.58	-1.07	-0.36	294.93	294.93	293.58	622
1777325340	294.64999	-1.44	-0.49	294.64999	294.64999	294.64999	1
1777066200	296.08999	6.58	2.27	291.37	296.08999	291.37	42
1776979800	289.51	-14.91	-4.90	299.93	299.93	283.67	54
1776893400	304.42	-0.07	-0.02	305.38	305.38	304.42	25
1776720600	304.49	2.68	0.89	302.77999	306.47	302.77999	106
1776461400	301.81	-1.29	-0.43	307.79	307.79	301.81	7
1776375000	303.1	3.7	1.24	302.12	303.1	302.12	6
1776288600	299.39999	16.7	5.91	294.7	299.39999	294.7	103
1776202200	282.7	0	0.00	282.7	282.7	282.7	0
1776115800	282.7	10.98	4.04	282.7	282.7	282.7	1
1775856600	271.72	-6.7	-2.41	271.26	271.72	271.26	17
1775770200	278.42	-29.98	-9.72	299.92	299.92	278.42	78