ADTRAN Holdings Inc【ADTN】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	-0.635	-4.62827988338	13.72	13.72	12.3	1596538	12.74120744	CS
4	-2.035	-13.458994709	15.12	15.86	12.3	2097118	14.18465025	CS
12	-2.76	-17.4187440833	15.845	19.98	12.3	2650743	16.01169907	CS
26	4.315	49.2018244014	8.77	19.98	8.495	2069048	14.13694613	CS
52	3.735	39.9465240642	9.35	19.98	7.11	1783600	11.89225553	CS
156	2.515	23.793755913	10.57	19.98	4.34	1194760	9.59752565	CS
260	-6.155	-31.9906444906	19.24	25.47	4.34	962299	11.65057423	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
1783550100	12.87	0.33	2.63	12.48	13.01	12.45	1967963
1783463700	12.54	-0.35	-2.72	12.48	12.8	12.3	1691894
1783377300	12.89	0.18	1.42	12.91	13.34	12.79	955796
1783031700	12.71	-0.93	-6.82	13.72	13.72	12.42	1770497
1782945300	13.64	-0.26	-1.87	13.6	14.18	13.44	1295941
1782858900	13.9	0.15	1.09	13.73	14.07	13.51	3507303
1782772500	13.75	0.23	1.70	13.51	13.82	12.92	2012454
1782513300	13.52	-0.52	-3.70	13.68	13.805	13.07	4500989
1782426900	14.04	0.08	0.57	14.08	14.29	13.32	1280449
1782340500	13.96	-0.51	-3.52	14.3	14.73	13.7	1961997
1782254100	14.47	-1.11	-7.12	14.74	15.14	14.28	1794023
1782167700	15.58	0.4	2.64	15.23	15.86	15.04	2021893
1781822100	15.18	0.09	0.60	15.69	15.86	15.1	3035845
1781735700	15.09	0.3	2.03	14.9	15.69	14.61	1800417
1781649300	14.79	-0.34	-2.25	15	15.2	14.55	1527916
1781562900	15.13	-0.13	-0.85	15.63	15.73	14.73	4140275
1781303700	15.26	0.06	0.39	15.23	15.535	14.8581	1168279
1781217300	15.2	0.25	1.67	15.12	15.24	14.57	1314190
1781130900	14.95	0.69	4.84	14.26	15.0299	14.26	2381749
1781044500	14.26	-1.76	-10.99	16.02	16.1	14	3170265
1780958100	16.02	0.67	4.36	15.47	17.06	15.43	2963557
1780698900	15.35	-1.92	-11.12	16.855	16.855	15.23	2117745
1780612500	17.27	-0.29	-1.65	16.64	17.315	16.1	3066914
1780526100	17.56	-0.7	-3.83	18.26	18.3	17.175	2130413
1780439700	18.26	0.39	2.18	17.965	18.8	17.965	3238415
1780353300	17.87	1.32	7.98	16.45	17.93	16.375	3812678
1780094100	16.55	-0.37	-2.19	17.155	17.155	16.16	3204959
1780007700	16.92	-2.48	-12.78	18.85	19.0569	16.32	5712309
1779921300	19.4	2.91	17.65	16.79	19.98	16.59	6986551
1779834900	16.489999	0.82	5.23	15.97	16.54	15.34	1881428
1779489300	15.67	0.84	5.66	15.24	15.85	15.06	2909494
1779402900	14.83	0.36	2.49	14.43	14.92	14.1	1526856
1779316500	14.47	-0.1	-0.69	14.8	15.02	14.385	1042824
1779230100	14.57	-0.39	-2.61	14.8	14.94	14.475	1013409
1779143700	14.96	0.05	0.34	15.26	15.44	14.79	2112933
1778884500	14.91	-0.37	-2.42	14.83	15.09	14.71	1939507
1778798100	15.28	-0.49	-3.11	16.14	16.21	15.0601	1574352
1778711700	15.77	0.73	4.85	15.335	16.28	14.98	3491995
1778625300	15.04	-0.64	-4.08	15.32	15.49	14.5601	1790484
1778538900	15.68	0.74	4.95	15.91	16.1	15.5617	2413374
1778279700	14.94	0.39	2.68	14.81	15.2	14.66	1531311
1778193300	14.55	-1.16	-7.38	15.89	15.89	14.35	3013110
1778106900	15.71	0.41	2.68	15.3	15.82	15.11	2755261
1778020500	15.3	-3.04	-16.58	15.865	16.03	14.2805	6200594
1777934100	18.34	-0.11	-0.60	18.45	18.632	17.945	5843179
1777674900	18.45	0.76	4.30	17.79	18.69	17.6	3417972
1777588500	17.69	0.9	5.36	17.04	17.74	16.88	2874865
1777502100	16.79	0.63	3.90	16.19	17.02	16.146	3772570
1777415700	16.16	-0.58	-3.46	16.48	16.61	15.83	2040290
1777329300	16.739999	-0.19	-1.12	16.75	16.8299	16.335	2642730
1777070100	16.93	0.19	1.14	17	17.07	16.57	2431719
1776983700	16.739999	-0.21	-1.24	16.92	17.18	16.43	1753680
1776897300	16.95	-0.55	-3.14	17.5	17.69	16.7	2793641
1776810900	17.5	-0.13	-0.74	17.68	17.99	17.43	2388381
1776724500	17.63	0.67	3.95	16.9	17.79	16.8	2704125
1776465300	16.96	0.29	1.74	16.9	17.1695	16.3	3688197
1776378900	16.67	0.94	5.98	15.845	16.73	15.66	3010408
1776292500	15.73	0.43	2.81	15.17	15.74	14.98	2151567
1776206100	15.3	0.33	2.20	15.34	15.695	14.94	3410827
1776119700	14.97	-0.12	-0.80	15	15.07	14.59	2025970
1775860500	15.09	0.27	1.82	15.05	15.25	14.872	2396142
1775774100	14.82	1.09	7.94	13.97	14.85	13.805	3737907