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	-2.38	-1.45565749235	163.5	168.29	160.6	80	165.55635678	DR
4	-8.39	-4.94956049791	169.51	179.1	152.43	342	159.71871236	DR
12	6.14	3.96180152278	154.98	181	137.2	333	162.77662465	DR
26	34.8	27.5490816973	126.32	181	126.2	563	149.79134486	DR
52	70.12	77.0549450549	91	181	83.5	519	128.01466647	DR
156	96.81	150.536464002	64.31	181	53	659	85.68158241	DR
260	80.19	99.0856295564	80.93	181	51.9	1048	79.70160295	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
1783546200	161.76	-3.82	-2.31	161.44	161.76	161.44	2
1783459800	165.58	-1.46	-0.87	167.04	167.04	165.58	22
1783373400	167.04	-1.07	-0.64	167.96	168.29	167.04	55
1783114200	168.11	4.38	2.68	163.72999	168.11	160.6	116
1783027740	163.72999	8.17	5.25	163.5	163.72999	163.19999	203
1782941400	155.56	0.01	0.01	152.43	155.56	152.43	1224
1782855000	155.55	2.11	1.38	157.19999	157.19999	154.8	1291
1782768600	153.44	-1.28	-0.83	154.72	154.72	153.12	142
1782509400	154.72	-4.32	-2.72	155.36	155.36	154	111
1782423000	159.04	0	0.00	161	161	159.04	2273
1782336540	159.04	-6.08	-3.68	165.12	165.12	158.4	20
1782250200	165.12	1.92	1.18	162.88	165.12	162.88	47
1782163800	163.19999	-2.45	-1.48	162.72	163.19999	162.28	744
1781904600	165.65	1.43	0.87	165.65	165.65	165.65	5
1781818140	164.22	-3.4	-2.03	167.5	167.5	164.22	68
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