Amalgamated Financial Corporation【AMAL】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	0.75	1.79985601152	41.67	42.79	40.64	118730	41.57726197	CS
4	0.52	1.24105011933	41.9	42.79	39.44	120275	41.0949603	CS
12	4.14	10.8150470219	38.28	44.01	36.4	136613	40.51358767	CS
26	11.78	38.4464751958	30.64	44.01	29.7501	161916	37.9923974	CS
52	12.62	42.3489932886	29.8	44.01	25.13	169522	33.32483669	CS
156	26.91	173.500967118	15.51	44.01	15.13	161140	29.58744557	CS
260	26.54	167.128463476	15.88	44.01	13.48	142478	26.64543354	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
1780698900	42.42	0.05	0.12	42.37	43.05	42.3	93693
1780612500	42.37	1.63	4.00	41.25	42.79	41.25	114997
1780526100	40.74	-1.49	-3.53	42.13	42.13	40.68	127629
1780439700	42.23	1.24	3.03	40.75	42.29	40.75	131029
1780353300	40.99	-0.49	-1.18	41.38	41.38	40.64	98845
1780094100	41.48	-0.14	-0.34	41.67	41.87	41.41	121150
1780007700	41.62	0.23	0.56	41.21	41.655	40.69	152017
1779921300	41.39	-0.6	-1.43	42.16	42.16	41.27	96870
1779834900	41.99	0.7	1.70	41.3	42.07	41.23	125685
1779489300	41.29	-0.1	-0.24	41.55	41.85	41.235	80021
1779402900	41.39	0.48	1.17	40.6	41.49	39.95	106418
1779316500	40.91	0.86	2.15	40.01	41.3717	39.99	105843
1779230100	40.05	-0.35	-0.87	40.2	40.85	39.8	105480
1779143700	40.4	0.72	1.81	40.07	41.56	39.98	157456
1778884500	39.68	-0.74	-1.83	40.3	40.48	39.44	170653
1778798100	40.42	0.41	1.02	40.02	40.8	40.02	97963
1778711700	40.01	-0.89	-2.18	40.76	41.18	39.99	124316
1778625300	40.9	-0.28	-0.68	41	41.02	40.0601	80477
1778538900	41.18	-0.89	-2.12	42.05	42.3	40.98	155065
1778279700	42.07	0.15	0.36	41.9	42.35	41.72	133310
1778193300	41.92	0.17	0.41	41.92	42.75	41.68	198772
1778106900	41.75	0.4	0.97	41.88	42.15	41.28	130372
1778020500	41.35	0.78	1.92	40.48	41.645	40.21	96263
1777934100	40.57	-0.77	-1.86	41.11	41.46	40.28	110426
1777674900	41.34	0.46	1.13	40.91	41.525	40.53	92995
1777588500	40.88	0.51	1.26	40.08	41.2	40.03	113806
1777502100	40.37	-0.78	-1.90	40.86	41.32	40.11	142119
1777415700	41.15	-0.49	-1.18	41.7	42.1	40.955	154842
1777329300	41.64	1.15	2.84	40.63	41.8005	40.495	180495
1777070100	40.49	0.12	0.30	40.19	40.75	39.56	239536
1776983700	40.37	-1.94	-4.59	38.25	40.635	36.4	286801
1776897300	42.31	-0.77	-1.79	43.3	43.605	42.21	182921
1776810900	43.08	-0.52	-1.19	43.57	43.865	43.08	175383
1776724500	43.6	0.1	0.23	43.45	44	43.2	136836
1776465300	43.5	1.5	3.57	42.57	44.01	42.395	160889
1776378900	42	-0.01	-0.02	41.88	42.11	41.63	143854
1776292500	42.01	0.24	0.57	41.54	42.1	41.25	101546
1776206100	41.77	0.12	0.29	41.65	42.045	41.01	107681
1776119700	41.65	-0.48	-1.14	42	42	41.13	75252
1775860500	42.13	-0.11	-0.26	42	42.41	41.67	99170
1775774100	42.24	0.74	1.78	41.35	42.24	41.17	166164
1775687700	41.5	1.09	2.70	41.77	42.1	41.33	213257
1775601300	40.41	0.27	0.67	40.02	40.555	39.83	146502
1775514900	40.14	0.74	1.88	39.46	40.255	39.46	102580
1775169300	39.4	0.32	0.82	38.37	39.535	38.18	114186
1775082900	39.08	0.21	0.54	39.08	39.92	38.97	162699
1774996500	38.87	0.63	1.65	38.78	39.06	38.34	78882
1774910100	38.24	0.29	0.76	38.24	38.56	37.68	94977
1774650900	37.95	-0.39	-1.02	38.05	38.31	37.65	107864
1774564500	38.34	-0.23	-0.60	38.17	38.535	38.045	101691
1774478100	38.57	0.01	0.03	38.97	39.24	38.41	98369
1774391700	38.56	0.39	1.02	37.81	39	37.8	116170
1774305300	38.17	0.74	1.98	38.48	39.15	38.09	190850
1774046100	37.43	-0.33	-0.87	37.76	37.82	37.24	100323
1773959700	37.76	0.81	2.19	36.7	38.09	36.52	134198
1773873300	36.95	-0.46	-1.23	37.4	37.61	36.91	196589
1773786900	37.41	-0.59	-1.55	38.35	38.74	37.2	196499
1773700500	38	-0.1	-0.26	38.35	38.9899	37.87	124563
1773441300	38.1	0.14	0.37	38.28	38.57	37.58	140600
1773354900	37.96	0.3	0.80	36.78	38.11	36.74	121511
1773268500	37.66	-0.39	-1.02	37.71	38.06	37.32	92863
1773182100	38.05	0.18	0.48	37.72	38.96	37.49	163631
1773095700	37.87	0.07	0.19	36.9003	38.16	36.13	187694
1772840100	37.8	-0.72	-1.87	37.34	37.8	36.88	122181