Acme United Corp【ACU】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	2.52	6.09284332689	41.36	44.3216	41.33	13557	42.37792131	CS
4	1.27	2.98052100446	42.61	44.3216	39.3101	20859	41.76062011	CS
12	1.14	2.66729059429	42.74	47.31	39.3101	19824	43.21458151	CS
26	5.8	15.231092437	38.08	47.31	35.61	14635	42.97561234	CS
52	4.08	10.2512562814	39.8	47.31	35.5	13311	41.76856798	CS
156	18.09	70.1434664599	25.79	50.99	24.0201	14121	40.16153444	CS
260	1.49	3.5149799481	42.39	50.99	21.11	12022	37.79455193	CS

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
1780525800	42.54	0.46	1.09	41.78	43.5899	41.78	13672
1780439400	42.08	-0.5	-1.17	42.66	43.19	42.08	10143
1780353000	42.58	0.38	0.90	41.78	42.965	41.51	10353
1780093800	42.2	-0.22	-0.52	42.43	42.5	42.05	12276
1780007400	42.42	0.83	2.00	41.36	42.58	41.33	21339
1779921000	41.59	-0.47	-1.12	42.04	42.93	41.21	11022
1779834600	42.06	-0.1	-0.24	42.43	42.69	40.9901	39066
1779489000	42.16	-1.05	-2.43	43.35	43.35	41.77	24154
1779402600	43.21	0.82	1.93	41.96	43.535	41.96	35850
1779316200	42.39	0.3	0.71	42.33	42.68	41.8	13721
1779229800	42.09	0.49	1.18	41.67	42.285	39.84	33044
1779143400	41.6	0.88	2.16	40.96	42.83	40.64	22812
1778884200	40.72	-0.97	-2.33	41.19	41.5799	40.51	38430
1778797800	41.69	1.16	2.86	40.71	42.09	40.71	17840
1778711400	40.53	-0.57	-1.39	40.9	41.9537	39.3101	65415
1778625000	41.1	-0.5	-1.20	41.27	42.03	40.95	7603
1778538600	41.6	-0.01	-0.02	41.61	41.985	41.2	8792
1778279400	41.61	-0.21	-0.50	41.82	41.86	41.19	7494
1778193000	41.82	-0.4	-0.95	42.61	42.61	41.82	3291
1778106600	42.22	0.31	0.74	42.25	42.7464	42.16	14800
1778020200	41.91	1.07	2.62	41.01	42.47	41.01	14120
1777933800	40.84	-0.98	-2.34	41.34	41.78	40.645	27274
1777674600	41.82	1.06	2.60	40.79	42.25	40.79	16365
1777588200	40.76	-0.34	-0.83	41.44	41.58	40.47	18770
1777501800	41.1	-0.56	-1.34	41.42	41.8199	40.883545	28819
1777415400	41.66	-0.33	-0.79	42.17	42.27	41.54	8445
1777329000	41.99	-0.42	-0.99	41.87	43	41.51	28585
1777069800	42.41	-1.07	-2.46	43.28	43.78	41.8615	14942
1776983400	43.48	-2.05	-4.50	44.26	44.71	41.93	41976
1776897000	45.53	-0.43	-0.94	45.88	47.135	45.53	23693
1776810600	45.96	-0.19	-0.40	46.35	46.675	45.775	19935
1776724200	46.145	0.12	0.25	46.03	46.61	45.89	13507
1776465000	46.03	1.07	2.38	45.49	46.51	44.6801	22025
1776378600	44.96	0.87	1.97	44.44	44.98	43.7	10692
1776292200	44.09	-1.13	-2.50	45.7	45.74	44.07	25131
1776205800	45.22	-0.77	-1.67	46.12	46.25	44.9	11846
1776119400	45.99	1.18	2.63	45.23	46.42	44.59	21232
1775860200	44.81	-1.08	-2.35	45.43	45.9999	44.6201	10205
1775773800	45.89	0.64	1.41	45.35	46.170823	44.77	17278
1775687400	45.25	1.37	3.12	45.1	46.23	45.0001	21269
1775601000	43.88	-0.56	-1.26	44.49	45.13	43.3	26987
1775514600	44.44	-0.35	-0.78	44.53	45.29	44.12	11763
1775169000	44.79	-0.13	-0.29	44.26	44.99	43.725	12857
1775082600	44.92	0.01	0.02	45.02	45.62	43.935	17421
1774996200	44.91	0.8	1.81	44.6	45.3299	44.005	29792
1774909800	44.11	0.25	0.57	44.1	44.6249	43.15	13306
1774650600	43.86	-0.32	-0.72	43.87	44.49	43.6	9297
1774564200	44.18	-0.25	-0.56	44.3	45.13	43.89	11316
1774477800	44.43	-0.08	-0.18	44.55	45.46	43.9601	21661
1774391400	44.51	-0.49	-1.09	44.51	45.55	44.09	28865
1774305000	45	1.59	3.66	43.35	45.5	43.35	28722
1774045800	43.41	-0.55	-1.25	43.6	43.87	42.86	22009
1773959400	43.96	0.65	1.50	43.99	44	42.985	9625
1773873000	43.31	-1.54	-3.43	45.09	45.09	43.25	21662
1773786600	44.85	-1.15	-2.50	45.99	46	44.4	8612
1773700200	46	2.2	5.02	44.72	47.31	44.42	37110
1773441000	43.8	1.13	2.65	43.98	43.98	42.54	20196
1773354600	42.67	-0.49	-1.14	42.74	43.83	42.52	11648
1773268200	43.16	-0.02	-0.05	43.06	44.4264	42.39	24077
1773181800	43.18	-0.45	-1.03	43.02	44.47	42.7312	29403
1773095400	43.63	1.13	2.66	42.14	43.63	40.77	52983
1772839800	42.5	-1.05	-2.41	42.51	43.4799	42.28	19876
1772753400	43.55	-0.54	-1.22	43.74	44.29	43	19666
1772667000	44.09	0.01	0.02	44.21	44.9999	43.7325	14088