Antin Infrastructure Partners【ANTIN】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	0.23	2.43386243386	9.45	9.74	9.31	31823	9.54235729	DE
4	-0.32	-3.2	10	10.22	9.31	40375	9.72774668	DE
12	-0.32	-3.2	10	11.56	9.17	46563	10.00246857	DE
26	-0.38	-3.7773359841	10.06	11.56	9.17	39266	10.09522197	DE
52	-1.46	-13.1059245961	11.14	12.1	9.17	44823	10.67042255	DE
156	-5.87	-37.7491961415	15.55	17.28	9.17	34634	11.76394712	DE
260	-19.22	-66.5051903114	28.9	35.92	9.17	37760	17.16999553	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	9.68	0.16	1.68	9.69	9.74	9.55	27038
1781195400	9.52	-0.12	-1.24	9.56	9.68	9.46	32620
1781109000	9.64	0.18	1.90	9.5	9.66	9.43	41719
1781022600	9.46	0	0.00	9.46	9.46	9.46	0
1780936200	9.46	0.01	0.11	9.45	9.52	9.31	19063
1780677000	9.45	-0.02	-0.21	9.5	9.64	9.4	31077
1780590600	9.47	0.05	0.53	9.44	9.56	9.42	21106
1780504200	9.42	-0.06	-0.63	9.48	9.48	9.35	47624
1780417800	9.48	-0.12	-1.25	9.6	9.66	9.3699999	52691
1780331400	9.6	-0.35	-3.52	9.77	9.8	9.6	38741
1780072200	9.95	0.18	1.84	9.8	9.95	9.61	199232
1779985800	9.77	-0.08	-0.81	9.85	9.9	9.7	46524
1779899400	9.85	0.08	0.82	9.82	9.89	9.78	17981
1779813000	9.77	-0.03	-0.31	9.83	9.83	9.67	22135
1779726600	9.8	0.05	0.51	9.82	9.9	9.77	15065
1779467400	9.75	0.04	0.41	9.8	9.8	9.69	13727
1779381000	9.71	-0.04	-0.41	9.75	9.91	9.7	23486
1779294600	9.75	0.09	0.93	9.72	9.86	9.6	30065
1779208200	9.66	-0.19	-1.93	9.92	9.98	9.66	51073
1779121800	9.85	-0.23	-2.28	10.08	10.08	9.84	31031
1778862600	10.08	-0.02	-0.20	10	10.22	9.98	29349
1778776200	10.1	-0.02	-0.20	10.12	10.14	9.78	36509
1778689800	10.12	0.19	1.91	9.9	10.2	9.9	43271
1778603400	9.93	-0.27	-2.65	9.96	10.06	9.82	63059
1778517000	10.2	0.18	1.80	9.95	10.24	9.91	58394
1778257800	10.02	-0.04	-0.40	10.06	10.08	9.7	38730
1778171400	10.06	-0.26	-2.52	10.38	10.4	10.06	37299
1778085000	10.32	-0.42	-3.91	10.66	10.72	10.32	40711
1777998600	10.74	0	0.00	10.74	10.74	10.74	0
1777912200	10.74	0.16	1.51	10.7	11	10.7	26734
1777566600	10.58	0.1	0.95	10.48	10.66	10.4	35041
1777480200	10.48	-0.06	-0.57	10.64	10.7	10.46	36913
1777393800	10.54	0	0.00	10.54	10.54	10.54	0
1777307400	10.54	0.06	0.57	10.5	10.6	10.48	29097
1777048200	10.48	-0.44	-4.03	10.9	10.9	10.48	26842
1776961800	10.92	-0.18	-1.62	11.18	11.18	10.88	48779
1776875400	11.1	-0.1	-0.89	11.2	11.22	11.04	22769
1776789000	11.2	0.08	0.72	11.12	11.24	11.04	24934
1776702600	11.12	-0.32	-2.80	11.38	11.38	11.08	53273
1776443400	11.44	0.38	3.44	11.02	11.56	11	55154
1776357000	11.06	0.06	0.55	10.96	11.1	10.96	45442
1776270600	11	0.24	2.23	10.8	11.08	10.76	40713
1776184200	10.76	0.24	2.28	10.5	10.8	10.5	19920
1776097800	10.52	0.16	1.54	10.32	10.56	10.32	24428
1775838600	10.36	0	0.00	10.36	10.36	10.36	0
1775752200	10.36	0.18	1.77	10.4	10.46	10.28	32740
1775665800	10.18	0	0.00	10.18	10.18	10.18	0
1775579400	10.18	-0.48	-4.50	10.74	10.74	10.12	50934
1775147400	10.66	0.22	2.11	10.32	10.72	10.3	23299
1775061000	10.44	0.2	1.95	10.42	10.48	10.32	26753
1774974600	10.24	0.32	3.23	9.95	10.28	9.95	41412
1774888200	9.92	0.12	1.22	9.8	10	9.8	51012
1774632600	9.8	-0.1	-1.01	10.14	10.14	9.8	41882
1774546200	9.9	-0.09	-0.90	9.95	9.95	9.78	71634
1774459800	9.99	0.33	3.42	9.65	10.12	9.65	33810
1774373400	9.66	-0.07	-0.72	9.82	9.91	9.65	32934
1774287000	9.73	0.31	3.29	9.22	9.92	9.17	73373
1774027800	9.42	-0.52	-5.23	10	10	9.42	384288
1773941400	9.94	-0.14	-1.39	10.12	10.12	9.88	43275
1773855000	10.08	0.12	1.20	10	10.16	9.86	50752
1773768600	9.96	0.66	7.10	9.6	10	9.51	46885
1773682200	9.3	0	0.00	9.3	9.3	9.3	0