Ascent Industries Company【ACNT】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	-0.505	-3.60714285714	14	14.1	13.08	73366	13.55599914	CS
4	-0.495	-3.53824160114	13.99	14.94	12.53	74443	13.77214422	CS
12	0.885	7.01823949247	12.61	15.46	12.09	96789	13.40706463	CS
26	-1.645	-10.8652575958	15.14	17.9197	12.09	89023	14.3004811	CS
52	0.495	3.80769230769	13	17.9197	11.622	83338	13.58094349	CS
156	3.795	39.1237113402	9.7	17.9197	7.2	44853	12.50110676	CS
260	-2.505	-15.65625	16	18	7.2	39121	12.40480124	CS

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
1780526100	13.52	-0.19	-1.39	13.75	13.85	13.49	63711
1780439700	13.71	0.29	2.16	13.43	13.9	13.41	75820
1780353300	13.42	-0.13	-0.96	13.54	13.54	13.08	88641
1780094100	13.55	-0.06	-0.44	13.61	13.715	13.45	80255
1780007700	13.61	-0.4	-2.86	14	14.1	13.59	58402
1779921300	14.01	-0.2	-1.41	14.04	14.26	13.525	54583
1779834900	14.21	-0.24	-1.66	14.54	14.65	14.13	49194
1779489300	14.45	0.16	1.12	14.29	14.94	14.225	60253
1779402900	14.29	0.13	0.92	14.12	14.43	14.11	51568
1779316500	14.16	0.14	1.00	13.99	14.23	13.125	67927
1779230100	14.02	-0.11	-0.78	14.07	14.11	13.87	64078
1779143700	14.13	0.23	1.65	13.87	14.18	13.715	52973
1778884500	13.9	-0.12	-0.86	14	14.13	13.845	60548
1778798100	14.02	0.09	0.65	14	14.3299	13.96	30442
1778711700	13.93	0.17	1.24	13.76	13.95	13.75	48647
1778625300	13.76	0.23	1.70	13.49	13.88	13.03	90027
1778538900	13.53	-0.31	-2.24	13.69	13.885	13.47	89018
1778279700	13.84	0.45	3.36	13.33	14	13.33	91522
1778193300	13.39	-1.2	-8.22	13.99	14.07	12.53	236807
1778106900	14.59	-0.35	-2.34	14.77	15.46	14.33	92218
1778020500	14.94	0.02	0.13	14.91	15.24	14.905	57815
1777934100	14.92	0.18	1.22	14.68	15.0499	14.6	85432
1777674900	14.74	0.17	1.17	14.53	14.8	14.46	44575
1777588500	14.57	0.07	0.48	14.36	14.65	14.36	56193
1777502100	14.5	-0.2	-1.36	14.55	14.7	14.36	49740
1777415700	14.7	0.17	1.17	14.46	14.7	14.23	94892
1777329300	14.53	0.01	0.07	14.44	14.69	14.33	63593
1777070100	14.52	0.11	0.76	14.38	14.7	14.265	64444
1776983700	14.41	0.33	2.34	14.02	14.43	14.02	63771
1776897300	14.08	0.05	0.36	14.03	14.28	13.93	36767
1776810900	14.03	-0.33	-2.30	14.35	14.44	14.03	55476
1776724500	14.36	0.09	0.63	14.31	14.4999	14.2001	43603
1776465300	14.27	0.35	2.51	13.99	14.32	13.84	86426
1776378900	13.92	0.14	1.02	13.78	14.1022	13.53	61429
1776292500	13.78	0.05	0.36	13.6	13.82	13.51	96792
1776206100	13.73	0.11	0.81	13.61	13.8	13.36	98404
1776119700	13.62	0.15	1.11	13.5	13.77	13.4	105535
1775860500	13.47	0.21	1.58	13.23	13.5	13.0977	117864
1775774100	13.26	-0.09	-0.67	13.24	13.695	13.06	179531
1775687700	13.35	0.35	2.69	13.24	13.435	13.195	111158
1775601300	13	-0.26	-1.96	13.4	13.51	12.8901	130029
1775514900	13.26	0.16	1.22	13.09	13.37	12.815	94016
1775169300	13.1	-0.05	-0.38	13	13.22	12.92	123948
1775082900	13.15	-0.16	-1.20	13.32	13.5715	13.11	109081
1774996500	13.31	0.16	1.22	13.28	13.48	13.15	97734
1774910100	13.15	0.27	2.10	13.03	13.21	12.795	158218
1774650900	12.88	0.04	0.31	12.73	13.01	12.705	81627
1774564500	12.84	-0.09	-0.70	12.92	13.025	12.66	76998
1774478100	12.93	0.11	0.86	13	13.17	12.84	122212
1774391700	12.82	0.22	1.75	12.44	12.9	12.44	136066
1774305300	12.6	0.48	3.96	12.41	12.66	12.22	234066
1774046100	12.12	-0.34	-2.73	12.65	12.675	12.1	262593
1773959700	12.46	0.07	0.56	12.19	12.51	12.09	182094
1773873300	12.39	-0.3	-2.36	12.84	12.95	12.305	185582
1773786900	12.69	-0.05	-0.39	12.71	13	12.655	91910
1773700500	12.74	-0.05	-0.39	12.8	13.05	12.668614	78667
1773441300	12.79	-0.12	-0.93	12.92	13.17	12.59	220869
1773354900	12.91	0.19	1.49	12.61	13.22	12.36	148005
1773268500	12.72	-0.28	-2.15	13	13.07	12.65	188143
1773182100	13	-0.21	-1.59	13.09	13.35	12.9	308184
1773095700	13.21	-0.05	-0.38	13.23	13.34	12.97	378938
1772840100	13.26	-0.15	-1.12	13.38	13.68	13.01	268907
1772753700	13.41	-0.39	-2.83	13.67	13.95	13.38	230327
1772667300	13.8	-3.58	-20.60	14.53	15.4	13.8	714440