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	-1.4192	-8.52884615385	16.64	17.315	14	2740046	15.60297164	CS
4	-0.9192	-5.69516728625	16.14	19.98	14	2778229	16.62119305	CS
12	3.7708	32.9327510917	11.45	19.98	11.18	2708095	15.73084769	CS
26	6.4108	72.7673098751	8.81	19.98	8.2296	1923336	13.65069162	CS
52	7.1958	89.6672897196	8.025	19.98	7.11	1736589	11.50956691	CS
156	5.8208	61.9234042553	9.4	19.98	4.34	1175185	9.41776833	CS
260	-5.8192	-27.6577946768	21.04	25.47	4.34	936698	11.6069973	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
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	15.22	15.74	14.98	2178582
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
1775687700	13.73	0.52	3.94	13.528	13.84	13.27	2511904
1775601300	13.21	0.28	2.17	12.88	13.25	12.76	1552934
1775514900	12.93	0.05	0.39	12.98	13.1899	12.89	1008012
1775169300	12.88	0.15	1.18	12.31	12.965	12.2808	2298422
1775082900	12.73	0.15	1.19	12.79	13.05	12.65	3107712
1774996500	12.58	0.39	3.20	12.19	12.72	12.11	1195423
1774910100	12.19	-0.74	-5.72	13	13.07	12.16	1593564
1774650900	12.93	-0.04	-0.31	12.97	13.1	12.74	1823091
1774564500	12.97	0.33	2.61	12.5	13.05	12.44	3635815
1774478100	12.64	0.11	0.88	12.7	12.76	12.31	1911203
1774391700	12.53	0.46	3.81	11.91	12.735	11.84	2379882
1774305300	12.07	0.61	5.32	11.68	12.175	11.465	1711071
1774046100	11.46	-0.44	-3.70	11.95	12	11.31	1735248
1773959700	11.9	0.19	1.62	11.45	12.29	11.18	3511545
1773873300	11.71	0.92	8.53	10.79	11.8	10.76	2670634
1773786900	10.79	0.46	4.45	10.3	10.8	10.3	1496385
1773700500	10.33	0.39	3.92	10.18	10.33	10.07	1392784
1773441300	9.94	-0.07	-0.70	10.15	10.27	9.88	872491
1773354900	10.01	-0.23	-2.25	10.06	10.21	9.95	668408
1773268500	10.24	0.09	0.89	10.1	10.27	9.96	842287