Arcel【ARMT34】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	-5.29	-3.12075983718	169.51	179.1	164.22	104	175.07849711	DR
4	7.12	4.53214513049	157.1	181	157.1	378	175.37504457	DR
12	29.58	21.9696969697	134.64	181	127.27	452	153.39658346	DR
26	39.03	31.1766115504	125.19	181	119.24	578	146.79310346	DR
52	80.54	96.2476099426	83.68	181	82.32	516	125.05222722	DR
156	96.24	141.571050309	67.98	181	53	664	84.31610425	DR
260	92.02	127.451523546	72.2	181	51.9	1058	79.23617608	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
1781731740	167.62	-7.52	-4.29	170.85	170.85	167.62	48
1781645400	175.14	-3.96	-2.21	175.86	175.98	174.24	301
1781559000	179.1	0.72	0.40	178	179.1	178	80
1781299800	178.38	7.76	4.55	177.15	178.38	175.86	54
1781213400	170.62	6.22	3.78	169.51	170.62	169.51	36
1781126940	164.4	-5.94	-3.49	167.44999	168.15	164.4	162
1781040600	170.34	-4.78	-2.73	173.74	173.74	166.69999	441
1780954140	175.12	2.32	1.34	174.76	176.63	174.76	55
1780695000	172.8	-8.2	-4.53	181	181	172	208
1780522200	181	1.5	0.84	178.02	181	178.02	787
1780435800	179.5	3.6	2.05	176	179.5	175.8	335
1780349400	175.9	-1.61	-0.91	177.51	177.51	172	2453
1780090200	177.51	4.81	2.79	174.2	177.66	174.2	1487
1780003800	172.7	-0.15	-0.09	171.39	174.5	169.32	148
1779917400	172.85	1.85	1.08	171	172.9	170	101
1779830940	171	3	1.79	170.17	171	169.15	119
1779744600	168	2	1.20	168.5	168.5	162.86	59
1779485400	166	3.92	2.42	162	166.15	162	27
1779398940	162.08	4.98	3.17	157.1	162.08	157.1	279
1779312600	157.1	7.1	4.73	155.69999	158	153	288
1779226140	150	-3.79	-2.46	150.71	153.44999	149.96	30
1779139800	153.79	0.89	0.58	152.9	154.5	152.9	231
1778880600	152.9	-7.1	-4.44	151.36	154.08	151.36	160
1778794140	160	-1.66	-1.03	160.8	160.8	159.5	145
1778707800	161.66	15.56	10.65	155.55	161.66	155.55	291
1778621400	146.1	-5.7	-3.75	146	151.47	146	29
1778535000	151.8	1.26	0.84	150.53	163.16999	150.53	243
1778275800	150.54	-1.3	-0.86	148.8	150.6	148.8	52
1778189400	151.84	-3.28	-2.11	154	154.08	151.84	13
1778102940	155.12	11.76	8.20	154	156.24	154	544
1778016600	143.36	5.74	4.17	140.56	143.91999	139.86	37
1777930200	137.62	-3.92	-2.77	140.13999	140.13999	137.19999	164
1777584600	141.54	1.54	1.10	143.5	143.5	141.26	212
1777498140	140	-4.6	-3.18	143.88	143.88	140	286
1777411800	144.6	-1.95	-1.33	145	145	144.44999	96
1777325340	146.55	-2.49	-1.67	150.54	150.54	146.55	446
1777066200	149.04	1.29	0.87	148	150	148	534
1776979800	147.75	-3.3	-2.18	151.04	151.19	147.75	26
1776893400	151.05	-3.65	-2.36	154.68	154.68	151.05	512
1776720600	154.69999	-2.2	-1.40	157	157	153.6	498
1776461400	156.9	7.6	5.09	155.55	156.9	155.55	304
1776375000	149.3	-4.14	-2.70	154.97999	154.97999	149.25	317
1776288600	153.44	-1.06	-0.69	154.5	154.5	153.28	43
1776202140	154.5	2.5	1.64	153.9	155.55	153.9	2096
1776115800	152	0.35	0.23	151.65	152.55	151.65	12
1775856600	151.65	-0.9	-0.59	154.08	154.08	151.65	481
1775770200	152.55	-0.05	-0.03	148.8	152.55	148.8	183
1775683740	152.6	14.42	10.44	145.01	154	145.01	1332
1775597340	138.18	1.4	1.02	138.15	138.6	136.36	2633
1775511000	136.78	0.89	0.65	140.8	140.8	136.08	412
1775165400	135.88999	-3.91	-2.80	133.38	136.36	133	1273
1775078940	139.8	7.8	5.91	137.47999	139.8	137.47999	1521
1774992540	132	4.4	3.45	130.65	133.97999	127.6	1319
1774906140	127.6	-2.27	-1.75	127.27	129.6	127.27	24
1774647000	129.87	-3.69	-2.76	132.8	132.8	129.87	156
1774560540	133.56	-5.39	-3.88	134.63999	135.82	133.56	1195
1774474140	138.94999	0.85	0.62	138.22	140	138.18	57
1774387740	138.1	2.54	1.87	135.55	138.1	135.51	973
1774301340	135.56	9.33	7.39	134	136.11	134	2244
1774042200	126.23	-3.55	-2.74	132.21	132.21	126.23	1228
1773955740	129.78	-4.22	-3.15	134	134	127.96	348
1773869400	134	-1.8	-1.33	134.68	135.9	134	104