Artesian Resources Corporation【ARTNA】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	0.34	1.04841196423	32.43	33.62	32.4	34011	32.8695548	CS
4	0.72	2.24648985959	32.05	33.62	31.245	37670	32.37328072	CS
12	1.2	3.80107697181	31.57	33.62	30.5	65108	31.61374164	CS
26	0.97	3.05031446541	31.8	34.9	30.5	51065	32.01639132	CS
52	-1.83	-5.28901734104	34.6	34.9	30.5	39333	32.27817039	CS
156	-17.15	-34.3549679487	49.92	50.27	29.4508	42220	35.84199733	CS
260	-8.47	-20.5383123181	41.24	63	29.4508	39274	40.75772275	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
1781303700	32.77	0.14	0.43	32.63	33	32.49	25761
1781217300	32.63	-0.43	-1.30	33.28	33.62	32.52	35290
1781130900	33.06	0.08	0.24	33.009999	33.509999	32.79	26822
1781044500	32.979999	0.46	1.41	32.63	33.439999	32.52	58479
1780958100	32.52	-0.44	-1.33	33	33	32.4	17243
1780698900	32.96	0.53	1.63	32.43	33.28	32.43	32223
1780612500	32.43	0.37	1.15	32.45	32.85	32.08	23904
1780526100	32.06	-0.53	-1.63	32.54	32.9	32	22275
1780439700	32.59	0.22	0.68	32.369999	32.7	32.28	23554
1780353300	32.369999	-0.15	-0.46	32.58	32.665	32.17	34515
1780094100	32.52	-0.06	-0.18	32.47	32.755	32.39	38983
1780007700	32.58	0.2	0.62	32.38	32.835	32.299999	28499
1779921300	32.38	-0.1	-0.31	32.479999	32.759999	32.235	46685
1779834900	32.479999	0.04	0.12	32.5	32.64	32.209092	66440
1779489300	32.439999	0.11	0.34	32.22	32.505	32.100099	52043
1779402900	32.33	0.36	1.13	31.82	32.479999	31.625	43590
1779316500	31.97	0.12	0.38	31.8	32.4497	31.62	50681
1779230100	31.85	0.07	0.22	31.83	32.365	31.555	38608
1779143700	31.78	0.44	1.40	31.4	31.97	31.4	33388
1778884500	31.34	-0.77	-2.40	32.049999	32.049999	31.245	42500
1778798100	32.11	-0.26	-0.80	32.369999	32.57	32.072499	27261
1778711700	32.369999	-0.47	-1.43	32.67	32.84	32.18	51539
1778625300	32.84	0.68	2.11	32.159999	32.9	32.049999	82641
1778538900	32.159999	0.12	0.37	32.049999	32.384999	32.04	42715
1778279700	32.04	0.36	1.14	31.95	32.04	31.71	18066
1778193300	31.68	-0.22	-0.69	31.9	32.139899	31.55	17507
1778106900	31.9	0.49	1.56	31.69	31.975	31.2	72067
1778020500	31.41	0.12	0.38	31.55	31.685	31.27	30210
1777934100	31.29	0.09	0.30	31.26	31.6	31	35128
1777674900	31.195	-0.12	-0.37	31.58	31.585	31.09	48267
1777588500	31.31	-0.1	-0.32	31.41	31.7499	30.94	43987
1777502100	31.41	-0.19	-0.60	31.43	31.76	30.895	70115
1777415700	31.6	-0.07	-0.22	31.85	31.915	31.5	38008
1777329300	31.67	-0.4	-1.25	32.02	32.39	31.5	51172
1777070100	32.07	-0.08	-0.25	32.15	32.42	31.95	43088
1776983700	32.15	0.3	0.94	31.86	32.47	31.86	22213
1776897300	31.85	-0.11	-0.34	31.96	32.479999	31.84	30905
1776810900	31.96	-0.62	-1.90	32.58	32.6	31.96	37829
1776724500	32.58	0.13	0.40	32.56	32.999899	32.21	35703
1776465300	32.45	0.06	0.19	32.72	32.765	32.25	57143
1776378900	32.39	0.28	0.87	32.02	32.5373	31.7501	58999
1776292500	32.11	-0.54	-1.65	32.81	33.005	32.04	44899
1776206100	32.65	0.26	0.80	32.64	33.345	32.5	48833
1776119700	32.39	-0.87	-2.62	33.36	33.36	32.259999	53963
1775860500	33.259999	0.54	1.65	32.7	33.56	32.36	74839
1775774100	32.72	0.37	1.14	32.439999	32.75	32.159999	33745
1775687700	32.35	0.48	1.51	32.03	32.439999	31.9	41583
1775601300	31.87	-0.18	-0.56	32.15	32.21	31.81	24791
1775514900	32.049999	-0.14	-0.43	32.08	32.45	31.92	21088
1775169300	32.189999	-0.12	-0.37	32.1	32.45	31.85	18152
1775082900	32.31	0.46	1.44	32.04	32.409999	31.7	29150
1774996500	31.85	-0.64	-1.97	32.59	32.74	31.695	59915
1774910100	32.49	0.43	1.34	32.06	32.585	31.9809	58762
1774650900	32.06	-0.11	-0.34	32.25	32.71	31.89	146005
1774564500	32.17	0.48	1.51	31.59	32.21	31.46	47483
1774478100	31.69	0.25	0.80	31.56	31.86	31.18	69462
1774391700	31.44	-0.01	-0.03	31.45	32.25	31.25	74776
1774305300	31.45	0.95	3.11	30.79	31.8773	30.5	81219
1774046100	30.5	-1.1	-3.47	31.57	31.81	30.5	1217310
1773959700	31.595	0.72	2.35	30.81	31.78	30.65	102809
1773873300	30.87	-0.78	-2.46	31.52	31.75	30.75	107284
1773786900	31.65	-0.28	-0.88	32.02	32.49	31.4	106261
1773700500	31.93	-0.79	-2.41	32.85	32.869999	31.595	96237