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	259133
1741732500	103.25	-2.23	-2.11	105.25	106.93	101.95	306707
1741646100	105.48	-4.19	-3.82	107.125	107.96	104.105	305662
1741390500	109.67	3.68	3.47	105.37	109.965	103.56	405504
1741304100	105.99	-4.61	-4.17	107.16	109.0473	104.73	318803
1741217700	110.6	3.51	3.28	106.49	110.94	105.97	291608
1741131300	107.09	-0.34	-0.32	106.11	108.75	103.4	488764
1741044900	107.43	-7.74	-6.72	114.875	115	106.285	530851
1740785700	115.17	-1.26	-1.08	116.36	116.36	112.84	354851
1740699300	116.43	-6.97	-5.65	123.99	124.74	116.33	248393
1740612900	123.4	1.9	1.56	123.17	125	122.4	222357
1740526500	121.5	-4.28	-3.40	125.34	126.145	121.43	1155137
1740440100	125.78	-0.76	-0.60	127.51	127.845	123.7	245816
1740180900	126.54	-3.72	-2.86	132.16	132.28	125.05	272719
1740094500	130.26	-1.28	-0.97	131.085	131.41999	127.9821	356554
1740008100	131.54	4.81	3.80	126.98	131.63999	125.73	390225
1739921700	126.73	2.46	1.98	123.48	126.82	121.67	261315
1739576100	124.27	0.78	0.63	123.17	125.51	121.865	401651
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	322929
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	113.565	110.31	185265
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	111.915	112.21	110.395	192082
1738625700	111.39	-3.69	-3.21	111.18	113.95	110.65	197763
1738366500	115.08	0.27	0.24	115.06	117.825	114.61	401143
1738280100	114.81	2.17	1.93	114.86	116.625	113.13	260913
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	123.52	127.66	121.56	334373
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	115.63	118.8399	114.95	165233
1736379300	118.67	-6.56	-5.24	123.16	123.16	117.75	264138
1736292900	125.23	3.99	3.29	124.75	128.69999	123.2	355778
1736206500	121.24	2.67	2.25	122	124.18	120.53	280891
1735947300	118.57	3.23	2.80	116.305	118.92	115.68	166533
1735860900	115.34	-0.29	-0.25	116.18	117.99	113.71	183232
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	164552
1735342500	115.14	-2.17	-1.85	116.9	116.9	113.89	180145
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	112.06	114.44	111.79	133468
1734737700	113	-0.93	-0.82	112.785	115.495	112.6	431022
1734651300	113.93	-2.17	-1.87	116.47	117.8	113.37	242764
1734564900	116.1	-4.55	-3.77	120.94	124.48	114.94	288484
1734478500	120.65	-2.07	-1.69	121.35	123.125	119.54	220770
1734392100	122.72	5.5	4.69	118.3	124.02	118.3	344739