ARKO Petroleum Corporation【APC】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	3.91032325339	19.18	20.7392	18.88	95485	19.38109396	CS
4	0.75	3.91032325339	19.18	21.83	18.8	158085	20.21983552	CS
12	1.08	5.72944297082	18.85	21.83	17.075	141166	19.02558135	CS
26	2.24	12.6625211984	17.69	21.83	17.075	163238	18.92509403	CS
52	2.24	12.6625211984	17.69	21.83	17.075	163238	18.92509403	CS
156	2.24	12.6625211984	17.69	21.83	17.075	163238	18.92509403	CS
260	2.24	12.6625211984	17.69	21.83	17.075	163238	18.92509403	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
1780612500	19.93	0.46	2.36	19.53	20.485	19.53	98573
1780526100	19.47	0.18	0.93	19.7	19.775157	19.31	141350
1780439700	19.29	0.26	1.37	19.07	20.7392	19.04	67403
1780353300	19.03	0.01	0.05	18.97	19.24	18.88	88682
1780094100	19.02	-0.1	-0.52	19.18	19.3999	18.91	81415
1780007700	19.12	-0.51	-2.60	19.63	19.88	18.8	356921
1779921300	19.63	-0.4	-2.00	19.9	20.285	19.415	153722
1779834900	20.03	-0.69	-3.33	20.66	20.855	20	127456
1779489300	20.72	-0.13	-0.62	20.99	21.13	20.58	63071
1779402900	20.85	-0.41	-1.93	21.05	21.29	20.85	101873
1779316500	21.26	0.32	1.53	21.08	21.43	20.8	125946
1779230100	20.94	0.06	0.29	20.86	21.36	20.7	109205
1779143700	20.88	0.31	1.51	20.69	21.1759	20.57	107248
1778884500	20.57	-0.34	-1.63	20.76	20.875	20.2612	136534
1778798100	20.91	-0.05	-0.24	21.28	21.5	20.895	83529
1778711700	20.96	-0.59	-2.74	21.66	21.83	20.67	153302
1778625300	21.55	1.46	7.27	20.01	21.72	19.8	444862
1778538900	20.09	0.75	3.88	19.51	20.2965	19.2225	287892
1778279700	19.34	0.29	1.52	19.18	19.47	18.895	274627
1778193300	19.05	0.12	0.63	19.18	19.2	18.7918	69026
1778106900	18.93	-0.12	-0.63	19.05	19.14	18.65	124227
1778020500	19.05	0.17	0.90	18.91	19.18	18.83	243456
1777934100	18.88	0.03	0.16	18.94	19.05	18.6	151188
1777674900	18.85	0.16	0.86	18.55	18.995	18.39	215450
1777588500	18.69	0.52	2.86	18.27	18.8755	18.25	208842
1777502100	18.17	-0.02	-0.11	18.34	18.43	18.08	118273
1777415700	18.19	0.08	0.44	18.16	18.4	18	48143
1777329300	18.11	0.12	0.67	17.97	18.28	17.97	40467
1777070100	17.99	0.15	0.84	17.79	18.105	17.66	69433
1776983700	17.84	-0.06	-0.34	18.02	18.28	17.65	55905
1776897300	17.9	-0.05	-0.28	18.19	18.36	17.66	115900
1776810900	17.95	-0.45	-2.45	18.45	18.6	17.67	89243
1776724500	18.4	0.26	1.43	18.14	18.5	18.02	87480
1776465300	18.14	-0.4	-2.16	18.89	18.89	18.01	84946
1776378900	18.54	-0.1	-0.54	18.7	18.87	18.36	115208
1776292500	18.64	-0.08	-0.43	18.69	18.73	18.481	122178
1776206100	18.72	0.19	1.03	18.49	18.75	18.49	122815
1776119700	18.53	-0.24	-1.28	18.66	18.88	18.45	146903
1775860500	18.77	0	0.00	18.49	18.96	18.2201	102724
1775774100	18.77	0.36	1.96	18.44	18.9599	18.33	68172
1775687700	18.41	0.11	0.60	18.65	19.05	18.38	172296
1775601300	18.3	-0.19	-1.03	18.31	18.78	18.3	103483
1775514900	18.49	0.37	2.04	18.28	18.49	18.13	65795
1775169300	18.12	-0.04	-0.22	17.95	18.33	17.545	169805
1775082900	18.16	0.27	1.51	17.89	18.23	17.57	231718
1774996500	17.89	0.55	3.17	17.4	18.145	17.38	126963
1774910100	17.34	-0.3	-1.70	17.56	17.75	17.075	163016
1774650900	17.64	-0.3	-1.67	17.76	18.18	17.4	195307
1774564500	17.94	-0.11	-0.61	18	18.22	17.685	226903
1774478100	18.05	0.05	0.28	18.07	18.67	17.9	288272
1774391700	18	-0.12	-0.66	18.06	18.17	17.92	53551
1774305300	18.12	-0.17	-0.93	18.55	18.68	17.94	101665
1774046100	18.29	-0.05	-0.25	18.35	18.68	18.255	309304
1773959700	18.335	-0.09	-0.46	18.5	18.755	18.28	185412
1773873300	18.42	-0.43	-2.28	18.9	18.975	18.395	112073
1773786900	18.85	0.2	1.07	18.88	18.97	18.22	67467
1773700500	18.65	0.64	3.55	18.19	18.89	18.19	96237
1773441300	18.01	-0.65	-3.48	18.85	18.85	17.57	114751
1773354900	18.66	0.04	0.21	18.53	18.9499	18.27	99022
1773268500	18.62	-0.78	-4.02	19.5178	19.6399	18.55	215561
1773182100	19.4	0.31	1.62	19.2	19.45	18.8373	180188
1773095700	19.09	0.37	1.98	18.73	19.3	18.73	329046
1772840100	18.72	-0.34	-1.78	19.0195	19.28	18.43	336684
1772753700	19.06	-0.17	-0.86	19.065	19.355	18.9035	129514