Andersons Inc【ANDE】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	-4.82	-6.51087397001	74.03	75	69.0659	356344	71.95915189	CS
4	-1.13	-1.60648279784	70.34	75	69.0659	292135	71.75617946	CS
12	1.68	2.48778320746	67.53	82.11	65.3561	319425	72.966078	CS
26	13.19	23.545162442	56.02	82.11	51.23	327600	67.06597109	CS
52	32.59	88.9950846532	36.62	82.11	31.84	340158	54.00579563	CS
156	24.63	55.2489905787	44.58	82.11	31.03	266089	49.85310391	CS
260	36.76	113.281972265	32.45	82.11	25.2	263508	45.59200785	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781562900	69.87	-1.98	-2.76	70.68	71.85	69.0659	265054
1781303700	71.85	1.21	1.71	70.79	72.25	70	218486
1781217300	70.64	-3.6	-4.85	74.61	75	70.0819	321952
1781130900	74.24	2.1	2.91	73.5	74.715	73.162	393210
1781044500	72.14	-1.35	-1.84	74.03	74.07	71.62	583017
1780958100	73.49	0.68	0.93	73.16	74.9699	73.105	288392
1780698900	72.81	-0.16	-0.22	73.43	74.44	72.215	242753
1780612500	72.97	0.06	0.08	73.1	74.305	72.6	260720
1780526100	72.91	0.12	0.16	72.72	74.49	72.69	234862
1780439700	72.79	0.13	0.18	72.24	73.51	71.935	246020
1780353300	72.66	2.07	2.93	70.64	73.12	70.64	247863
1780094100	70.59	-0.83	-1.16	71.19	71.555	70.05	396618
1780007700	71.42	-0.67	-0.93	72.28	72.945	70.95	205610
1779921300	72.09	0.74	1.04	71.2	72.58	71.01	232064
1779834900	71.35	0.5	0.71	71.15	72.65	70.72	180844
1779489300	70.85	0.58	0.83	70.23	71	69.665	314824
1779402900	70.27	-0.38	-0.54	70.44	70.975	69.555	266723
1779316500	70.65	0.72	1.03	70.09	72.23	70.01	299814
1779230100	69.93	-0.92	-1.30	70.34	71.48	69.35	351733
1779143700	70.85	-0.61	-0.85	72.05	72.575	70.715	237780
1778884500	71.46	-0.77	-1.07	72.12	72.23	70.835	226627
1778798100	72.23	0.61	0.85	71.62	72.485	71	293737
1778711700	71.62	1.21	1.72	70.7	72.76	69.43	339369
1778625300	70.41	-1.17	-1.63	72.61	72.61	70.01	274615
1778538900	71.58	0.13	0.18	72.46	73.49	71.045	367574
1778279700	71.45	0.64	0.90	71.76	72.68	70.38	374739
1778193300	70.81	2.58	3.78	69.2	72.021	68.37	781674
1778106900	68.23	-11.06	-13.95	75.1	76.335	65.3561	826414
1778020500	79.29	-0.13	-0.16	79.64	82.11	78.535	670425
1777934100	79.42	0.3	0.38	78.99	79.78	78.35	340819
1777674900	79.12	0.58	0.74	78.53	79.605	77.7	293571
1777588500	78.54	0.94	1.21	77.32	78.97	76.73	453640
1777502100	77.6	1.01	1.32	76.56	78.405	76.49	283086
1777415700	76.59	0.62	0.82	76.75	77.54	75.88	148412
1777329300	75.97	0.04	0.05	75.93	76.67	75.53	178165
1777070100	75.93	-0.77	-1.00	76.65	76.765	75.5	212581
1776983700	76.7	0.8	1.05	76	77.06	75.95	200768
1776897300	75.9	0.2	0.26	76.05	76.71	75.26	265562
1776810900	75.7	2.63	3.60	73.13	76.1	72.735	286296
1776724500	73.07	0.96	1.33	72.31	73.7025	72.27	235691
1776465300	72.11	1.1	1.55	71.12	72.33	69.11	569312
1776378900	71.01	0.38	0.54	70.27	71.045	70.12	230110
1776292500	70.63	-2.64	-3.60	72.61	72.665	70.18	229106
1776206100	73.27	-0.78	-1.05	73.8	74.27	72.94	197490
1776119700	74.05	-0.47	-0.63	74.24	74.835	73.44	205827
1775860500	74.52	0.3	0.40	73.98	75.02	72.8	265498
1775774100	74.22	-0.48	-0.64	74.7	75.685	73.83	286591
1775687700	74.7	1.67	2.29	72.455	74.82	71.09	450223
1775601300	73.03	-1.46	-1.96	74.43	75.02	72.52	328004
1775514900	74.49	1.08	1.47	73.27	74.94	72.6	308028
1775169300	73.41	0.72	0.99	72.75	73.91	72.15	252685
1775082900	72.69	0.91	1.27	71.23	72.82	70.95	240758
1774996500	71.78	0.21	0.29	72.09	72.685	70.38	158288
1774910100	71.57	-1.62	-2.21	73.025	73.73	70.69	313100
1774650900	73.19	1.19	1.65	71.96	73.85	70.69	347361
1774564500	72	-1.19	-1.63	73.11	73.91	71.98	347444
1774478100	73.19	1.66	2.32	71.405	73.97	70.93	506786
1774391700	71.53	3.89	5.75	67.53	72.1825	67.53	447913
1774305300	67.64	1.2	1.81	67.39	68.495	66.5301	349997
1774046100	66.44	-2.12	-3.09	68.56	68.62	65.489999	1157482
1773959700	68.56	-0.91	-1.31	68.97	69.79	68	304186
1773873300	69.47	-0.47	-0.67	70	70.73	68.965	382444
1773786900	69.94	-0.18	-0.26	70.23	71.54	69.48	402425
1773700500	70.12	-0.62	-0.88	70.74	71.3999	68.36	375203