Advanced Energy Industries Inc【AEIS】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	0.22	0.207605926206	105.97	109.965	100.5243	317602	105.50204065	CS
4	-17.03	-13.8208083103	123.22	132.28	100.5243	380167	116.09026153	CS
12	-5.96	-5.31431119037	112.15	132.28	100.5243	299774	116.83217685	CS
26	8.1	8.25772249975	98.09	132.28	96.487	260740	113.72108718	CS
52	8.76	8.99107051216	97.43	132.28	89.115	230838	109.07087526	CS
156	21.94	26.0415430267	84.25	132.28	67.55	212774	99.29280264	CS
260	65.56	161.358602018	40.63	132.28	33.38	231987	92.68566971	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741991700	106.19	4.58	4.51	103.34	106.54	102.64	144943
1741905300	101.61	-4.16	-3.93	105.36	105.38	100.5243	275812
1741818900	105.77	2.52	2.44	105.37	107.255	104.32	275198
1741732500	103.25	-2.23	-2.11	105.49	106.93	101.95	316364
1741646100	105.48	-4.19	-3.82	106.94	107.96	104.105	308207
1741390500	109.67	3.68	3.47	105.97	109.965	103.56	412429
1741304100	105.99	-4.61	-4.17	108.27	110.3	104.73	325706
1741217700	110.6	3.51	3.28	106.36	110.94	105.97	299009
1741131300	107.09	-0.34	-0.32	105.78	108.75	103.4	491263
1741044900	107.43	-7.74	-6.72	114.92	115.67	106.285	535975
1740785700	115.17	-1.26	-1.08	116.36	116.36	112.84	354994
1740699300	116.43	-6.97	-5.65	123.99	124.74	116.33	248393
1740612900	123.4	1.9	1.56	122.18	125	121.76	224320
1740526500	121.5	-4.28	-3.40	125.47	126.145	121.43	1177114
1740440100	125.78	-0.76	-0.60	126.64	127.845	123.7	248540
1740180900	126.54	-3.72	-2.86	132.16	132.28	125.05	272719
1740094500	130.26	-1.28	-0.97	131.22	132.19	127.9821	397289
1740008100	131.54	4.81	3.80	126.98	131.63999	125.73	390192
1739921700	126.73	2.46	1.98	124.53	126.82	121.67	264195
1739576100	124.27	0.78	0.63	123.22	125.51	121.865	405452
1739489700	123.49	12.32	11.08	115.8	124.295	113.595	692298
1739403300	111.17	-0.19	-0.17	109.23	111.4	107.94	323233
1739316900	111.36	-1.47	-1.30	111.91	114.16	110.45	231065
1739230500	112.83	1.14	1.02	112.2	113.25	111.1488	279506
1738971300	111.69	-1.41	-1.25	113.29	114.575	110.27	190282
1738884900	113.1	-0.84	-0.74	114.11	115.18	111.99	173055
1738798500	113.94	2.53	2.27	111.75	114.985	111.67	210713
1738712100	111.41	0.02	0.02	110.51	112.21	110.01	199014
1738625700	111.39	-3.69	-3.21	111.84	113.95	110.65	209352
1738366500	115.08	0.27	0.24	115.06	117.825	114.61	401043
1738280100	114.81	2.17	1.93	114.86	116.625	113.13	260678
1738193700	112.64	-1.38	-1.21	115.93	115.93	111.885	192058
1738107300	114.02	0.76	0.67	114.19	114.5	111.25	243374
1738020900	113.26	-12.1	-9.65	122.53	122.58	111.7701	432781
1737761700	125.36	-0.59	-0.47	125.2	125.56	123.33	231862
1737675300	125.95	0	0.00	125.95	125.95	125.95	0
1737588900	125.95	-1.6	-1.25	128.32	130.5	125.345	353952
1737502500	127.55	6.39	5.27	122.7	127.66	121.56	336565
1737156900	121.16	1.5	1.25	121.73	122.25	120.21	173903
1737070500	119.66	-1.47	-1.21	121.8	122.8	119.52	242805
1736984100	121.13	3.06	2.59	121.14	122.32	118.86	253174
1736897700	118.07	0.72	0.61	118.35	119.85	116.84	353681
1736811300	117.35	-1.01	-0.85	115.89	117.96	114.66	149255
1736552100	118.36	-0.31	-0.26	116.02	118.8399	114.95	167668
1736379300	118.67	-6.56	-5.24	123.54	123.54	117.75	266400
1736292900	125.23	3.99	3.29	125	128.69999	123.2	361855
1736206500	121.24	2.67	2.25	122	124.18	120.53	282023
1735947300	118.57	3.23	2.80	115.77	118.92	114.6825	169294
1735860900	115.34	-0.29	-0.25	116.29	117.99	113.71	187078
1735688100	115.63	0.6	0.52	115.72	117.01	114.95	277098
1735601700	115.03	-0.11	-0.10	113.65	116.285	111.9	165879
1735342500	115.14	-2.17	-1.85	116.84	117.01	113.89	181768
1735256100	117.31	1.16	1.00	115.37	117.86	115.13	90854
1735077840	116.15	2.63	2.32	113.58	116.28	112.4	69534
1734996900	113.52	0.52	0.46	112.71	114.44	111.79	136062
1734737700	113	-0.93	-0.82	112.15	115.495	111.17	475450
1734651300	113.93	-2.17	-1.87	116.43	119.06	113.37	246974
1734564900	116.1	-4.55	-3.77	121.04	124.48	114.94	290093
1734478500	120.65	-2.07	-1.69	121.6	123.125	119.54	222973
1734392100	122.72	5.5	4.69	120	124.02	118.3	352036