AngioDynamics Inc【ANGO】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	0.695	6.14500442087	11.31	12.395	10.86	313276	11.39588552	CS
4	0.805	7.1875	11.2	12.395	10.65	311781	11.40329104	CS
12	1.4809	14.0715120533	10.5241	12.395	9.39	390899	10.86894335	CS
26	-1.565	-11.5327929256	13.57	13.91	9.39	453630	11.08261679	CS
52	0.945	8.54430379747	11.06	13.99	8.36	500345	10.78280971	CS
156	2.025	20.2905811623	9.98	13.99	5.26	544176	8.80576859	CS
260	-12.245	-50.4948453608	24.25	32	5.26	447954	11.47185077	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
1780698900	11.94	-0.09	-0.75	12.04	12.395	11.89	385258
1780612500	12.03	0.83	7.41	11.32	12.15	11.29	231144
1780526100	11.2	0.22	2.00	11.01	11.23	10.9	294788
1780439700	10.98	0.07	0.64	10.93	11.055	10.86	284219
1780353300	10.91	-0.57	-4.97	11.31	11.37	10.89	370970
1780094100	11.48	-0.31	-2.63	11.78	11.87	11.4601	248558
1780007700	11.79	-0.05	-0.42	11.84	12.16	11.72	331177
1779921300	11.84	0.04	0.34	11.88	12.2	11.81	292080
1779834900	11.8	-0.12	-1.01	11.94	12.07	11.785	418819
1779489300	11.92	-0.04	-0.33	11.96	12.2	11.91	211478
1779402900	11.96	0.15	1.27	11.69	11.97	11.2	342727
1779316500	11.81	0.37	3.23	11.43	11.86	11.38	369008
1779230100	11.44	0.37	3.34	11.05	11.505	10.65	360011
1779143700	11.07	0.3	2.79	10.78	11.119	10.78	245172
1778884500	10.77	-0.26	-2.36	10.96	11.09	10.77	245951
1778798100	11.03	0.19	1.75	10.85	11.22	10.76	288264
1778711700	10.84	-0.06	-0.55	10.8	10.99	10.72	250658
1778625300	10.9	0.06	0.55	10.85	10.98	10.79	300639
1778538900	10.84	-0.36	-3.21	11.2	11.2	10.73	452751
1778279700	11.2	-0.07	-0.62	11.34	11.39	11.1	291114
1778193300	11.27	0.22	1.99	11.08	11.39	11.03	228371
1778106900	11.05	0.09	0.82	11.05	11.085	10.76	263993
1778020500	10.96	-0.02	-0.18	11	11.17	10.92	238089
1777934100	10.98	-0.18	-1.61	11.08	11.345	10.9	262975
1777674900	11.16	0.22	2.01	10.97	11.26	10.96	260387
1777588500	10.94	0.28	2.63	10.7	11.04	10.7	268866
1777502100	10.66	-0.32	-2.91	10.95	10.95	10.51	240126
1777415700	10.98	-0.11	-0.99	11.07	11.15	10.91	267747
1777329300	11.09	-0.01	-0.09	11.08	11.3	10.985	173635
1777070100	11.1	-0.1	-0.89	11.17	11.21	10.99	237669
1776983700	11.2	0.07	0.63	11.12	11.28	11.06	273175
1776897300	11.13	0.41	3.82	10.81	11.245	10.66	414578
1776810900	10.72	-0.07	-0.65	10.79	10.91	10.645	332374
1776724500	10.79	-0.07	-0.64	10.8	11.1899	10.76	406930
1776465300	10.86	0.4	3.82	10.68	10.87	10.54	928340
1776378900	10.46	0.12	1.16	10.34	10.64	10.28	389313
1776292500	10.34	-0.13	-1.24	10.51	10.68	10.29	528578
1776206100	10.47	0.23	2.25	10.25	10.79	10.25	773491
1776119700	10.24	0.44	4.49	9.72	10.26	9.72	327906
1775860500	9.8	-0.29	-2.87	10.06	10.1	9.7	298966
1775774100	10.09	-0.08	-0.79	10	10.55	10	458157
1775687700	10.17	0.47	4.85	9.96	10.36	9.955	440857
1775601300	9.7	-0.14	-1.42	9.77	9.83	9.39	682554
1775514900	9.84	-0.47	-4.56	10.32	10.45	9.68	1099402
1775169300	10.31	-1.63	-13.65	11.23	11.93	10.2901	1224334
1775082900	11.94	0.57	5.01	11.43	11.955	11.35	846580
1774996500	11.37	0.5	4.60	10.95	11.410324	10.9	387279
1774910100	10.87	-0.03	-0.28	10.9	10.9	10.63	382050
1774650900	10.9	-0.37	-3.28	11.31	11.31	10.74	474204
1774564500	11.27	0.05	0.45	11.05	11.49	10.91	627524
1774478100	11.22	0.59	5.55	10.74	11.3	10.74	431979
1774391700	10.63	-0.08	-0.75	10.6	10.69	10.43	321041
1774305300	10.71	0.3	2.88	10.66	10.925	10.5882	361008
1774046100	10.41	-0.22	-2.07	10.63	10.63	10.31	1103347
1773959700	10.63	0.23	2.21	10.56	10.65	10.345	297235
1773873300	10.4	-0.31	-2.89	10.63	10.705	10.4	289634
1773786900	10.71	0.04	0.37	10.7	10.9	10.63	204212
1773700500	10.67	0.07	0.66	10.65	10.865	10.5241	285926
1773441300	10.6	-0.11	-1.03	10.78	10.845	10.49	260678
1773354900	10.71	-0.33	-2.99	11.16	11.16	10.64	330479
1773268500	11.04	0.05	0.45	11	11.11	10.85	211258
1773182100	10.99	0.21	1.95	10.75	11.205	10.65	319324
1773095700	10.78	-0.05	-0.46	10.62	10.86	10.42	257706