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	0.17	1.23277737491	13.79	14.5	13.53	57641	13.84417665	CS
4	-0.16	-1.13314447592	14.12	14.94	13.08	59321	13.78550141	CS
12	1.04	8.04953560372	12.92	15.46	12.53	77500	13.75107074	CS
26	-1.98	-12.4215809285	15.94	17.91	12.1	86874	14.22209827	CS
52	1.55	12.4899274778	12.41	17.91	11.622	81353	13.60030313	CS
156	4.68	50.4310344828	9.28	17.91	7.2	45200	12.51489008	CS
260	-2.04	-12.75	16	18	7.2	39022	12.41288256	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	13.96	0.12	0.87	13.95	14.005	13.53	67117
1781735700	13.84	0.16	1.17	13.69	14.06	13.69	62886
1781649300	13.68	-0.1	-0.73	13.78	13.995	13.55	59832
1781562900	13.78	-0.27	-1.92	14.18	14.47	13.7	52813
1781303700	14.05	0.16	1.15	13.89	14.5	13.6801	51949
1781217300	13.89	0.13	0.94	13.79	14	13.53	60727
1781130900	13.76	0.03	0.22	13.73	14	13.625	71926
1781044500	13.73	0.18	1.33	13.54	13.82	13.36	62540
1780958100	13.55	0	0.00	13.52	13.78	13.42	54229
1780698900	13.55	-0.06	-0.44	13.61	13.665	13.52	32406
1780612500	13.61	0.09	0.67	13.62	13.65	13.47	35357
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	96692
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	12.8	13.01	12.705	80981
1774564500	12.84	-0.09	-0.70	12.92	13.025	12.66	76339
1774478100	12.93	0.11	0.86	13	13.17	12.84	120740
1774391700	12.82	0.22	1.75	12.44	12.9	12.44	135662
1774305300	12.6	0.48	3.96	12.4	12.66	12.22	229186