Advantage Solutions Inc【ADV】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	-0.29	-0.742827868852	39.04	39.79	34.15	96969	37.18357949	CS
4	-4.55	-10.5080831409	43.3	44.035	32.0101	101030	37.71584651	CS
12	38.0449	5395.67437243	0.7051	46.8	0.7051	248371	11.19009055	CS
26	37.79	3936.45833333	0.96	46.8	0.4893	575812	2.88378859	CS
52	37.51	3025	1.24	46.8	0.4893	639832	2.13507139	CS
156	36.77	1857.07070707	1.98	46.8	0.4893	631310	2.75730931	CS
260	26.27	210.496794872	12.48	46.8	0.4893	579171	3.62181886	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
1780698900	38.75	0.49	1.28	38.78	40.085	38.01	145730
1780612500	38.26	2.2	6.10	36.25	39.79	35.66	130435
1780526100	36.06	0.12	0.33	35.91	36.773	34.15	67614
1780439700	35.94	-1.5	-4.01	37.44	37.79	35.39	90444
1780353300	37.44	0.02	0.05	37.32	38.62	35.72	80973
1780094100	37.42	-1.67	-4.27	39.04	39.04	35.74	115379
1780007700	39.09	0.01	0.03	39.46	40.42	38.14	68592
1779921300	39.08	-3.71	-8.67	42.82	42.82	37.94	140746
1779834900	42.79	0.48	1.13	42.55	43.5	41.01	88173
1779489300	42.31	1.48	3.62	40.53	42.94	39.845	149432
1779402900	40.83	4.94	13.76	36.34	41.705	36.06	196332
1779316500	35.89	1.02	2.93	34.7	36.21	33.69	86898
1779230100	34.87	0.18	0.52	34.6	35.725	33.06	170417
1779143700	34.69	0.3	0.87	34.15	35.99	32.0101	107566
1778884500	34.39	0.33	0.97	33.33	36.125	33.33	88751
1778798100	34.06	-0.89	-2.55	34.42	36.1299	33.65	55856
1778711700	34.95	0.02	0.06	34.42	35.75	32.390099	59948
1778625300	34.93	-0.91	-2.54	35.15	38.445	33.83	72171
1778538900	35.84	-3.94	-9.90	39.94	39.94	35.69	62808
1778279700	39.78	-4.65	-10.47	43.3	44.035	37.07	87040
1778193300	44.43	0.87	2.00	44.88	46.8	42.45	103562
1778106900	43.56	5.78	15.30	36.8	43.82	34.4	112380
1778020500	37.78	1.15	3.14	36.62	38.05	36.2	71369
1777934100	36.63	-0.33	-0.89	36.7	38.7799	36.35	78648
1777674900	36.96	2.69	7.85	34.28	37.44	34.28	77589
1777588500	34.27	1.17	3.53	32.47	35.925	32.47	75401
1777502100	33.1	-3.22	-8.87	36.2	36.32	32.299999	108308
1777415700	36.32	1.72	4.97	34.03	36.5	33.335	72354
1777329300	34.6	1.21	3.62	33.189999	34.82	32.655	77830
1777070100	33.39	0.77	2.36	32.009999	33.98	32.009999	60972
1776983700	32.619999	0.19	0.59	31.9	33.479999	31.03	66951
1776897300	32.43	-0.06	-0.18	32.64	33.965	32.11	79190
1776810900	32.49	-1.27	-3.76	34.06	35.27	31.735	86534
1776724500	33.76	3.07	10.00	30.17	33.87	30.08	109425
1776465300	30.69	2.83	10.16	27.79	30.92	27.79	73741
1776378900	27.86	-0.57	-2.00	28.59	29.13	27.1901	66963
1776292500	28.43	0.52	1.86	27.85	29.34	27.85	76903
1776206100	27.91	-1.23	-4.22	29	30	27.5	83358
1776119700	29.14	2.56	9.63	26.55	29.44	26.55	76002
1775860500	26.58	0.75	2.90	25.9	27.23	25.9	75021
1775774100	25.83	2.43	10.38	23.27	26.31	23.27	81540
1775687700	23.4	-0.26	-1.10	23.55	25	22.09	81737
1775601300	23.66	0.11	0.47	23.4	24.66	22.6	82790
1775514900	23.55	1.8	8.28	21.56	24.2331	21.56	50589
1775169300	21.75	2.56	13.34	19.09	22.35	18.3501	70072
1775082900	19.19	-1.95	-9.22	21.06	21.225	17.87	139320
1774996500	21.14	-6.35	-23.10	27.7	27.7	20.3	209623
1774910100	27.49	1.92	7.51	25.54	28.07	25.48	167220
1774650900	25.57	3	13.27	20.63	26.29	20.63	189957
1774564500	22.575	2.08	10.12	20.75	23.1225	20.36	88671
1774478100	20.5	0.86	4.38	20.6775	21.985	20.09	46727
1774391700	19.64	0.08	0.41	19.4275	21	19.25625	34657
1774305300	19.56	0.33	1.74	19.5	20.3675	18.985	19661
1774046100	19.225	-0.64	-3.22	20	20.499975	18.58	18359
1773959700	19.865	-0.53	-2.60	20.1125	21.07	19.27	50287
1773873300	20.395	0.92	4.71	19.25	20.5	18.892525	39038
1773786900	19.4775	-0.01	-0.04	19.5	20.795	19.0775	31817
1773700500	19.485	0.98	5.32	18.9725	20.244999	18.87	33774
1773441300	18.5	0.02	0.09	17.627499	19.75	17.627499	28226
1773354900	18.4825	-0.27	-1.43	18.6425	21.01	17.7575	45357
1773268500	18.75	1.92	11.39	18.2975	18.7825	17.346249	52202
1773182100	16.8325	1.04	6.59	16.657499	18.3575	16.375	44801
1773095700	15.7925	-0.21	-1.30	15.945	16	14.885	25413
1772840100	16	0.85	5.61	15.4	16.3675	14.64	20481