ACNB Corporation【ACNB】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	0.78	1.30631385028	59.71	61.725	58.8	85644	60.23685409	CS
4	5.53	10.0618631732	54.96	61.725	54.96	81964	58.73902294	CS
12	9.4	18.3989038951	51.09	61.725	48.75	69278	54.56370857	CS
26	12.45	25.9159034138	48.04	61.725	44.62	55904	52.21270399	CS
52	16.17	36.4846570397	44.32	61.725	40.8029	38311	50.48892684	CS
156	28.09	86.6975308642	32.4	61.725	30.24	26287	45.00649607	CS
260	31.55	109.018659295	28.94	61.725	27	23073	41.00481036	CS

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
1783377300	60.49	0.24	0.40	60.25	60.79	59.62	67245
1783031700	60.25	-1	-1.63	61.25	61.725	59.985	70925
1782945300	61.25	1.87	3.15	59.42	61.25	59.42	93217
1782858900	59.38	-0.55	-0.92	59.92	60.145	58.8	73858
1782772500	59.93	-0.49	-0.81	59.71	60.315	59.05	104575
1782513300	60.42	2.03	3.48	58.88	60.88	58.38	371104
1782426900	58.39	0.02	0.03	58.2	58.8	56.925	58993
1782340500	58.37	0.08	0.14	58.42	59.1199	58.1	72255
1782254100	58.29	1.48	2.61	57.01	58.29	56.785	100689
1782167700	56.81	-0.41	-0.72	57.14	57.85	56.81	47404
1781822100	57.22	1.05	1.87	56.91	57.48	56.17	104377
1781735700	56.17	-0.64	-1.13	56.46	57.58	55.69	42774
1781649300	56.81	0.33	0.58	56.89	57.36	56.0637	58818
1781562900	56.48	-1.02	-1.77	57.67	57.85	56.21	43254
1781303700	57.5	0.49	0.86	57.46	57.81	57.21	53117
1781217300	57.01	-0.07	-0.12	57.3	58.54	56.51	45671
1781130900	57.08	0.95	1.69	56.6	57.16	56.2	47495
1781044500	56.13	0.59	1.06	55.63	57	55.63	47354
1780958100	55.54	0.66	1.20	54.96	56.15	54.96	39479
1780698900	54.88	0.75	1.39	54.13	55.66	53.25	65073
1780612500	54.13	1.51	2.87	53	54.23	52.79	71018
1780526100	52.62	-1.1	-2.05	53.52	53.855	52.53	75106
1780439700	53.72	0.8	1.51	52.59	53.775	51.19	51259
1780353300	52.92	-1.37	-2.52	53.37	53.73	52.2	65348
1780094100	54.29	-0.22	-0.40	54.51	55	54.21	34095
1780007700	54.51	0.11	0.20	54.4	54.9199	53.86	39459
1779921300	54.4	-0.66	-1.20	54.44	55.1	54.05	84138
1779834900	55.06	0.61	1.12	54.75	55.55	54.58	65415
1779489300	54.45	-0.31	-0.57	54.77	55.35	52.79	41039
1779402900	54.76	0.58	1.07	53.98	55	53.83	33487
1779316500	54.18	0.78	1.46	53.4	54.67	53.4	56730
1779230100	53.4	0.06	0.11	53.01	53.715	52.99	33959
1779143700	53.34	1.31	2.52	52.05	53.34	52.05	42790
1778884500	52.03	-0.56	-1.06	52.49	52.55	51.91	46108
1778798100	52.59	0.06	0.11	52.84	53.45	52.59	44298
1778711700	52.53	-0.11	-0.21	52.24	52.92	52.155	43336
1778625300	52.64	0.36	0.69	52.36	52.71	51.69	34171
1778538900	52.28	-1.26	-2.35	53.48	53.93	52.08	44853
1778279700	53.54	0.54	1.02	52.91	53.63	52.91	23239
1778193300	53	-0.23	-0.43	53.41	53.91	52.98	38236
1778106900	53.23	0.32	0.60	53.44	53.74	52.85	33203
1778020500	52.91	0.97	1.87	52	53.37	52	35720
1777934100	51.94	0.41	0.80	51.34	52.17	51.15	54682
1777674900	51.53	0.84	1.66	50.91	52.02	50.6	102950
1777588500	50.69	0.07	0.14	50.14	51	50.14	62012
1777502100	50.62	-1.53	-2.93	52.89	52.89	50.44	67200
1777415700	52.15	1.68	3.33	50.91	52.6	50.75	114857
1777329300	50.47	1.41	2.87	48.75	50.48	48.75	111707
1777070100	49.06	-1.42	-2.81	50.3	50.48	48.85	71319
1776983700	50.48	0.74	1.49	50.29	51.125	49.8	133332
1776897300	49.74	-0.35	-0.70	50.17	50.53	49.585	108920
1776810900	50.09	-1.27	-2.47	51.66	52.14	49.9	91798
1776724500	51.36	-0.34	-0.66	51.46	51.99	50.0201	101180
1776465300	51.7	1.23	2.44	51	52.25	50.77	96889
1776378900	50.47	-0.2	-0.39	50.32	51.25	50.245	65642
1776292500	50.67	-0.48	-0.94	50.99	51.16	50.5	51277
1776206100	51.15	-0.14	-0.27	51.25	51.5	50.7	85799
1776119700	51.29	0.07	0.14	51.09	51.61	50.105	51842
1775860500	51.22	-0.64	-1.23	51.85	51.85	50.67	42812
1775774100	51.86	0.87	1.71	50.8	52.18	50.66	58807
1775687700	50.99	1.26	2.53	51.24	51.54	50.15	78728
1775601300	49.73	0.89	1.82	48.79	49.79	48.54	92342