ACI Worldwide Inc【ACIW】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	0.72	1.660133733	43.37	46.15	42.7892	868451	44.83448524	CS
4	1.28	2.98995561785	42.81	46.15	40.7	805497	43.50376928	CS
12	3.89	9.67661691542	40.2	48.54	39.31	757728	43.02129427	CS
26	-4.12	-8.54594482473	48.21	49.44	38.2	762774	42.64790198	CS
52	-0.88	-1.95686012897	44.97	54.28	38.2	777721	45.24095663	CS
156	21.29	93.3771929825	22.8	59.701	19.56	726810	41.55586756	CS
260	5.82	15.2077345179	38.27	59.701	19.56	738611	35.78936632	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
1781822100	44.09	-0.55	-1.23	44.61	44.99	43.62	1588528
1781735700	44.64	-0.86	-1.89	44.95	46.15	44.51	1152297
1781649300	45.5	0.71	1.59	44.97	45.52	44.53	577230
1781562900	44.79	-0.45	-0.99	45.36	45.65	44.71	805055
1781303700	45.24	0.88	1.98	44.66	45.37	43.8901	833497
1781217300	44.36	0.63	1.44	43.37	44.57	42.7892	974177
1781130900	43.73	1.09	2.56	42.07	43.76	41.58	1166430
1781044500	42.64	0.08	0.19	42.56	43.18	42.09	782759
1780958100	42.56	-0.24	-0.56	42.55	43.7	42.04	1059498
1780698900	42.8	0.44	1.04	42.36	43.13	42.025	709303
1780612500	42.36	0.8	1.92	42.73	42.895	41.95	756115
1780526100	41.56	-2.15	-4.92	43.61	43.61	40.7	956050
1780439700	43.71	-1.32	-2.93	44.11	44.63	43.36	630926
1780353300	45.03	1.36	3.11	44.34	45.485	43.51	1009339
1780094100	43.67	1.27	3.00	42.73	44.085	42.59	1066997
1780007700	42.4	0.08	0.19	42.26	42.73	42.02	470139
1779921300	42.32	-0.03	-0.07	41.58	43.06	41.58	847627
1779834900	42.35	-0.37	-0.87	42.17	42.76	41.84	525385
1779489300	42.72	0.2	0.47	42.4	43.42	42.245	512030
1779402900	42.52	-0.73	-1.69	42.81	43.03	41.42	469583
1779316500	43.25	0.66	1.55	42.37	43.365	41.59	507994
1779230100	42.59	-0.21	-0.49	43.39	44	42.32	667498
1779143700	42.8	1.14	2.74	41.67	43.53	41.575	926486
1778884500	41.66	0.79	1.93	41.31	42.23	40.93	808058
1778798100	40.87	0.06	0.15	41.24	41.435	40	675394
1778711700	40.81	-1.37	-3.25	41.7	42.055	40.54	701270
1778625300	42.18	-0.18	-0.42	42.93	43.15	41.815	788125
1778538900	42.36	-3.15	-6.92	44.89	45.3	42.09	987325
1778279700	45.51	-1.14	-2.44	46.1	46.7321	45.02	912494
1778193300	46.65	3.38	7.81	47.3	48.54	45.46	1321761
1778106900	43.27	-0.89	-2.02	44.14	44.325	42.95	871563
1778020500	44.16	-0.12	-0.27	44.36	44.555	43.65	487265
1777934100	44.28	0.42	0.96	43.71	44.98	43.71	496929
1777674900	43.86	0.64	1.48	44.05	44.73	43.31	531621
1777588500	43.22	-0.38	-0.87	43.04	43.55	42.59	722269
1777502100	43.6	-0.34	-0.77	43.12	44.025	43.12	547751
1777415700	43.94	0.57	1.31	43.93	44.4	43.44	610924
1777329300	43.37	0.18	0.42	42.84	44.06	42.37	572983
1777070100	43.19	0.98	2.32	42.2	43.21	41.83	575997
1776983700	42.21	-2.04	-4.61	43.6	44.57	41.5	637498
1776897300	44.25	0.03	0.07	44.82	44.86	43.76	542774
1776810900	44.22	-0.93	-2.06	45.21	46.04	44.06	1342950
1776724500	45.15	0.68	1.53	44.1	45.46	44.1	1303627
1776465300	44.47	1.67	3.90	44.05	44.99	43.63	1182927
1776378900	42.8	0.32	0.75	42.81	43.14	42.0435	1102882
1776292500	42.48	1.03	2.48	41.875	42.87	41.735	712410
1776206100	41.45	0.21	0.51	41.33	42.08	41.09	545888
1776119700	41.24	1.35	3.38	39.73	41.365	39.61	910798
1775860500	39.89	-0.86	-2.11	40.77	40.85	39.515	444498
1775774100	40.75	-0.63	-1.52	40.93	41.15	39.35	656906
1775687700	41.38	0.6	1.47	41.97	42.155	41.36	863059
1775601300	40.78	-0.35	-0.85	41.1	41.34	40.67	438802
1775514900	41.13	-0.2	-0.48	41.34	41.47	40.915	436602
1775169300	41.33	0.37	0.90	40.64	41.6	39.8	739865
1775082900	40.96	-0.05	-0.12	41.16	41.495	40.5	643807
1774996500	41.01	0.7	1.74	40.875	41.3	40.21	362039
1774910100	40.31	0.43	1.08	40.7	40.86	40.02	781856
1774650900	39.88	-0.98	-2.40	40.25	40.25	39.31	663858
1774564500	40.86	0.82	2.05	40.2	41.225	40.2	617017
1774478100	40.04	0.18	0.45	40.13	40.8	38.7	778787
1774391700	39.86	-1.03	-2.52	40.4	40.77	39.45	677025
1774305300	40.89	1.45	3.68	40.47	41.08	39.93	744786
1774046100	39.44	-0.24	-0.60	39.62	40.08	39.035	388072
1773959700	39.68	0.55	1.41	39.12	39.835	38.8	741971