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	-4.22	-9.79572887651	43.08	47.45	38.7	267973	44.0359722	CS
4	2.61	7.2	36.25	47.45	33.795	172397	40.47922881	CS
12	15.59	66.9961323593	23.27	47.45	23.27	116874	38.01316028	CS
26	38.01	4471.76470588	0.85	47.45	0.4893	451672	5.66635343	CS
52	37.44	2636.61971831	1.42	47.45	0.4893	593501	3.01175415	CS
156	36.55	1582.25108225	2.31	47.45	0.4893	624226	3.02094004	CS
260	28.34	269.391634981	10.52	47.45	0.4893	564193	3.53830452	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
1783031700	38.86	-5.35	-12.10	44.3	45.23	38.37	103832
1782945300	44.21	0.97	2.24	42.15	46.345	42.15	254983
1782858900	43.24	-3.58	-7.65	46.74	47.45	42.66	298223
1782772500	46.82	2.78	6.31	44.3	47.08	41.4062	210171
1782513300	44.04	1.94	4.61	42.08	46.75	42.03	373167
1782426900	42.1	-1.57	-3.60	43.08	45	41.66	203220
1782340500	43.67	3.84	9.64	40.4	45	40.05	113349
1782254100	39.83	3.99	11.13	35.84	40.09	35.175	93929
1782167700	35.84	1.03	2.96	34.94	37.4	34.81	179058
1781822100	34.81	-2.91	-7.71	38.42	38.425	34.19	188551
1781735700	37.72	-0.01	-0.03	38.07	38.83	37.43	182558
1781649300	37.73	-1.17	-3.01	38.92	40	37.73	353223
1781562900	38.9	-0.3	-0.77	39.51	40.91	37.9	68352
1781303700	39.2	-0.02	-0.05	39.08	41.1	37.775	71584
1781217300	39.22	0.69	1.79	38.59	39.22	36.54	114162
1781130900	38.53	0.67	1.77	37.4	40.09	37.35	63633
1781044500	37.86	0.58	1.56	37.84	38.92	35.6901	97124
1780958100	37.28	-1.47	-3.79	39.27	39.27	33.795	133982
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	76909
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