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	1.03	2.28381374723	45.1	47.515	44	17612	45.68066063	CS
4	4.77	11.5328820116	41.36	47.515	41.33	14530	44.29820168	CS
12	1.87	4.22503389065	44.26	47.515	39.3101	18721	43.21067112	CS
26	5.05	12.2930866602	41.08	47.515	38.83	15490	43.38455396	CS
52	6.4	16.1087339542	39.73	47.515	35.5	13341	42.14705307	CS
156	21.2	85.0381066988	24.93	50.99	24.0201	14295	40.36354376	CS
260	1.03	2.28381374723	45.1	50.99	21.11	12018	37.80167999	CS

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
1782340200	46.74	0.62	1.34	46.63	47.515	45.865	11278
1782253800	46.12	1.05	2.33	45.15	46.22	45.15	13273
1782167400	45.07	-0.31	-0.68	45.72	45.72	44.76	12836
1781821800	45.38	1.09	2.46	45.1	45.64	44	33061
1781735400	44.29	-0.15	-0.34	44.51	45.5	44.14	13386
1781649000	44.44	-0.54	-1.20	44.63	46.23	44.44	16935
1781562600	44.98	-0.57	-1.25	45.6	46.23	43.51	12859
1781303400	45.55	0.07	0.15	45.45	46.05	45.45	9225
1781217000	45.48	0.62	1.38	44.47	45.91	44.47	20892
1781130600	44.86	0.84	1.91	44.02	45.02	44.02	12669
1781044200	44.02	0.48	1.10	43.64	44.52	42.25	10949
1780957800	43.54	-0.19	-0.43	43.37	44.3	43	10143
1780698600	43.73	-0.43	-0.97	43.59	44.43	43.16	15474
1780612200	44.16	1.62	3.81	42.62	44.34	42.62	15300
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