Abercrombie & Fitch Co【1ANF】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	0.8	1.21212121212	66	66.4	64.8	35	66.27976879	DE
4	0.2	0.3003003003	66.6	71.4	61	34	68.98922853	DE
12	-6.71	-9.12800979459	73.51	89.4	61	27	74.46890357	DE
26	-15.71	-19.0401163495	82.51	113.38	61	76	88.86246341	DE
52	-5.24	-7.27373681288	72.04	113.38	55.74	58	82.18362938	DE
156	3.3	5.1968503937	63.5	113.38	55.74	52	82.16033176	DE
260	3.3	5.1968503937	63.5	113.38	55.74	52	82.16033176	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780934100	66.8	0.8	1.21	66.8	66.8	66.8	0
1780674900	66	1.2	1.85	66	66	66	0
1780588500	64.8	0	0.00	64.8	64.8	64.8	0
1780502100	64.8	-1.6	-2.41	64.8	64.8	64.8	5
1780415700	66.4	1.6	2.47	66.4	66.4	66.4	160
1780329300	64.8	-4.6	-6.63	66	66	64.8	8
1780070100	69.4	-2	-2.80	69.4	69.4	69.4	0
1779983700	71.4	0.2	0.28	71.2	71.4	71.2	20
1779897300	71.2	4.6	6.91	67.2	71.2	65.8	406
1779810900	66.599999	0.8	1.22	66.599999	66.599999	66.599999	30
1779724500	65.8	1.6	2.49	65.8	65.8	65.8	0
1779465300	64.2	1.2	1.90	64.2	64.2	64.2	0
1779378900	63	1	1.61	63	63	63	0
1779292500	62	0.2	0.32	62.4	62.4	62	58
1779206100	61.8	0.8	1.31	61.8	61.8	61.8	0
1779119700	61	-1	-1.61	61	61	61	0
1778860500	62	1	1.64	62	62	62	0
1778774100	61	-0.2	-0.33	61	61	61	0
1778687700	61.2	-1.2	-1.92	61.2	61.2	61.2	0
1778601300	62.4	-4.2	-6.31	62.4	62.4	62.4	0
1778514900	66.599999	-0.2	-0.30	66.599999	66.599999	66.599999	0
1778255700	66.8	-0.4	-0.60	66.8	66.8	66.8	0
1778169300	67.2	1	1.51	67.2	67.2	67.2	3
1778082900	66.2	-1	-1.49	66.2	66.2	66.2	12
1777996500	67.2	-3	-4.27	67.2	67.2	67.2	210
1777910100	70.2	-1.8	-2.50	70.2	70.2	70.2	40
1777564500	72	-0.2	-0.28	72	72	72	10
1777478100	72.2	-0.2	-0.28	72.2	72.2	72.2	0
1777391700	72.4	-1.4	-1.90	72.4	72.4	72.4	0
1777305300	73.8	-2.2	-2.89	73.8	73.8	73.8	0
1777046100	76	-3.6	-4.52	76	76	76	11
1776959700	79.6	-0.4	-0.50	79.6	79.6	79.6	13
1776873300	80	-3	-3.61	81.6	81.6	80	125
1776786900	83	3.8	4.80	83	83	83	0
1776700500	79.2	-2.2	-2.70	79.2	79.2	79.2	0
1776441300	81.4	1.6	2.01	81.4	81.4	81.4	77
1776354900	79.8	1.4	1.79	79.8	79.8	79.8	0
1776268500	78.4	-0.2	-0.25	78.4	78.4	78.4	0
1776182100	78.6	-1.2	-1.50	78.6	78.6	78.6	0
1776095700	79.8	-7	-8.06	79.8	79.8	79.8	0
1775836500	86.8	0	0.00	86.8	86.8	86.8	0
1775750100	86.8	-1.2	-1.36	86.8	86.8	86.8	0
1775663700	88	1	1.15	87.2	89.4	86	315
1775577300	87	6.87	8.57	87	87	87	1
1775145300	80.13	0.75	0.94	80.13	80.13	80.13	0
1775058900	79.38	1.27	1.63	79.38	79.38	79.38	1
1774972500	78.11	2.56	3.39	78.11	78.11	78.11	0
1774886100	75.55	-3.67	-4.63	75.55	75.55	75.55	0
1774630500	79.22	0.26	0.33	79.22	79.22	79.22	1
1774544100	78.96	3.19	4.21	78.96	78.96	78.96	0
1774457700	75.77	2.16	2.93	75.77	75.77	75.77	0
1774371300	73.61	-4.11	-5.29	73.61	73.61	73.61	3
1774284900	77.72	-0.69	-0.88	76.1	77.72	76.1	4
1774025700	78.41	1.08	1.40	78.41	78.41	78.41	1
1773939300	77.33	1.09	1.43	77.33	77.33	77.33	0
1773852900	76.24	0.87	1.15	76.24	76.24	76.24	0
1773766500	75.37	1.86	2.53	75.37	75.37	75.37	0
1773680100	73.51	1.07	1.48	73.51	73.51	73.51	0
1773420900	72.44	-1.63	-2.20	72.44	72.44	72.44	0
1773334500	74.07	-8.44	-10.23	74.07	74.07	74.07	0
1773212400	82.51	0	0.00	82.51	82.51	82.51	0
1773126000	82.51	0	0.00	82.51	82.51	82.51	0
1773039600	82.51	0	0.00	82.51	82.51	82.51	0