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	-1.52	-2.18988618355	69.41	70.195	65.85	271473	67.44810642	CS
4	-6.14	-8.29393489126	74.03	75	65.85	359524	70.37022506	CS
12	-5.91	-8.0081300813	73.8	82.11	65.3561	328991	72.11814647	CS
26	15.63	29.9081515499	52.26	82.11	51.23	316215	69.14593207	CS
52	29.87	78.5639137296	38.02	82.11	31.84	328291	55.76484741	CS
156	22.03	48.0375054514	45.86	82.11	31.03	262973	50.23007373	CS
260	38.95	134.588804423	28.94	82.11	25.2	263068	45.93457756	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377300	67.51	1.21	1.83	65.89	67.76	65.849999	272998
1783031700	66.3	-1.07	-1.59	67.39	68.12	66.18	264624
1782945300	67.37	-1.03	-1.51	68.2	68.29	66.94	228132
1782858900	68.4	-0.38	-0.55	69.41	70.195	68.35	320139
1782772500	68.78	-2.3	-3.24	70.64	71.31	67.355	478349
1782513300	71.08	-0.07	-0.10	71.27	71.89	70.17	897549
1782426900	71.15	0.5	0.70	70.7	71.325	69.83	188719
1782340500	70.655	-0.13	-0.18	70.48	70.69	68.445	265586
1782254100	70.78	-0.08	-0.11	70.44	71.5	70.44	302465
1782167700	70.86	-0.36	-0.51	71.33	72.29	70.62	302679
1781822100	71.22	2.45	3.56	69.57	71.53	69.411	706225
1781735700	68.77	-0.44	-0.64	68.99	69.2266	67.24	211547
1781649300	69.21	-0.66	-0.94	69.97	70.71	68.8	250706
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	340637
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	147242
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	200668
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	72.49	72.665	70.18	225231
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