Accenture DRN【ACNB34】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	7.58	0.886549707602	855	868.57	840	17	865.6	DR
4	13.58	1.59952885748	849	991.8	840	48	889.63456671	DR
12	-208.62	-19.4753547423	1071.2	1071.2	770	63	913.30390452	DR
26	-620.91	-41.8546805169	1483.49	1564.2	770	75	1036.71306143	DR
52	-899.77	-51.0551252589	1762.35	1762.35	770	143	1219.31097712	DR
156	-676.21	-43.9442678988	1538.79	2310.96	770	124	1528.13453669	DR
260	-588.87	-40.5711529849	1451.45	2368.09	770	154	1602.52684066	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
1781213400	865.6	-44.41	-4.88	855	865.6	845	17
1781127000	910.01	0	0.00	910.01	910.01	910.01	0
1781040600	910.01	0	0.00	910.01	910.01	910.01	0
1780954200	910.01	0	0.00	910.01	910.01	910.01	0
1780695000	910.01	0	0.00	910.01	910.01	910.01	0
1780522200	910.01	-24.53	-2.62	891.09	910.01	891.09	14
1780435800	934.54	-52.51	-5.32	957.79	957.79	929.26	27
1780349400	987.05	44.47	4.72	965.2	991.8	965.2	27
1780090200	942.58	44.05	4.90	906.81	942.58	906.81	2
1780003800	898.53	1.41	0.16	898.53	898.53	898.53	22
1779917400	897.12	0.72	0.08	892.65	901.1	892.65	4
1779830940	896.4	-14.47	-1.59	884.57	896.4	884.57	2
1779744600	910.87	18.25	2.04	910.87	910.87	910.87	2
1779485400	892.62	-4.68	-0.52	895	895	892.62	112
1779398940	897.3	-4.27	-0.47	901.55	901.55	883.08	33
1779312600	901.57	10.32	1.16	881	901.93	881	6
1779226140	891.25	37.93	4.44	908.84	908.84	891.25	322
1779139800	853.32	2.32	0.27	853.32	853.32	853.32	3
1778880600	851	56.69	7.14	849	851	845.11	134
1778794200	794.31	0	0.00	794.31	794.31	794.31	0
1778707800	794.31	-50.69	-6.00	785.18	794.31	770	76
1778621400	845	-0.5	-0.06	845.5	845.5	845	3
1778535000	845.5	-40.05	-4.52	885.55	885.55	845.5	232
1778275800	885.55	5.55	0.63	850	885.55	850	228
1778189400	880	16.5	1.91	880	880	880	10
1778102940	863.5	1.3	0.15	865.04	872	855	94
1778016600	862.2	-33.8	-3.77	880	880	862.2	6
1777930200	896	11	1.24	886.91	896	886.91	20
1777584600	885	-13	-1.45	873.92	885	869.89	24
1777498140	898	12.45	1.41	890	900	868	180
1777411800	885.55	-5.33	-0.60	892.67	900	885.55	30
1777325340	890.88	-1.92	-0.22	889.48	895	889.48	8
1777066200	892.8	4.78	0.54	900	900	872	309
1776979800	888.02	-34.07	-3.69	912.95	912.95	868	192
1776893400	922.09	-50.86	-5.23	960.02	960.02	922.09	7
1776720600	972.95	-8.03	-0.82	980.98	980.98	972.95	4
1776461400	980.98	9.04	0.93	981.65	983.01	977	8
1776375000	971.94	-2.72	-0.28	971.13	971.94	971.13	80
1776288600	974.66	26.18	2.76	973.99	976.78	968.06	31
1776202140	948.48	6.48	0.69	955.27	955.27	948.48	5
1776115800	942	48.55	5.43	931.85	942	931.85	92
1775856600	893.45	-43.55	-4.65	930	930	893.45	93
1775770200	937	-55.53	-5.59	937	938.02	933.71	178
1775683740	992.53	-29.4	-2.88	1000	1000	990	136
1775597400	1021.93	0	0.00	1021.93	1021.93	1021.93	0
1775511000	1021.93	-8.27	-0.80	1010	1021.93	1010	12
1775165400	1030.2	28.2	2.81	1023.5	1030.2	1023.5	6
1775078940	1002	-22.4	-2.19	1000	1017.12	995	24
1774992540	1024.4	-0.4	-0.04	1029.5	1029.77	1024.4	25
1774906140	1024.8	13.8	1.36	1020.1	1025	1020.1	116
1774647000	1011	-13	-1.27	1000	1011	1000	10
1774560540	1024	24	2.40	1025	1025	1024	12
1774474140	1000	-16.39	-1.61	1002.31	1005	1000	13
1774387740	1016.39	-33.58	-3.20	1019	1019	1016.39	61
1774301340	1049.97	-15.33	-1.44	1049.97	1049.97	1049.97	1
1774042200	1065.3	-5.9	-0.55	1071.2	1071.2	1065.3	110
1773955740	1071.2	50.47	4.94	1066.18	1091.8	1065.02	210
1773869400	1020.73	-16.67	-1.61	1047.78	1047.78	1020.73	19
1773782940	1037.4	-3.15	-0.30	1040.55	1040.55	1037.4	6
1773696540	1040.55	-0.78	-0.07	1038.06	1045	1038.06	104
1773437400	1041.33	12.77	1.24	1041.33	1041.33	1041.33	2
1773351000	1028.56	-13.52	-1.30	1026.46	1028.56	1026.46	2