Altisource Portfolio Solutions SA【ASPSW】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	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	0.406	0.0088	2.22	0.35	0.42	0.35	17357
1780612500	0.3972	0.0023001	0.58	0.39375	0.3972	0.3600999	4629
1780526100	0.3948999	0.0001	0.03	0.375	0.3987	0.3675	4126
1780439700	0.3948	-0.005099	-1.28	0.375	0.395	0.375	7951
1780353300	0.399899	-0.035001	-8.05	0.4	0.4249	0.3675	238129
1780094100	0.4349	0.0395001	9.99	0.45	0.45	0.386	24387
1780007700	0.3953999	-0.0106	-2.61	0.386	0.42	0.386	25347
1779921300	0.406	0.011	2.78	0.39	0.42	0.39	14836
1779834900	0.395	-0.006549	-1.63	0.402	0.404	0.386	6472
1779489300	0.401549	-0.008451	-2.06	0.386	0.4171	0.386	1614
1779402900	0.4099999	-0.01	-2.38	0.392	0.42	0.392	27623
1779316500	0.42	-0.00499	-1.17	0.4018	0.42	0.38	13080
1779230100	0.42499	0.02019	4.99	0.39	0.42499	0.3701	19330
1779143700	0.4048	-0.0086	-2.08	0.435	0.435	0.3908	26183
1778884500	0.4134	0.0182	4.61	0.393	0.4137	0.3925	15443
1778798100	0.3952	-0.0238	-5.68	0.3953	0.4176	0.3952	19476
1778711700	0.419	-0.011	-2.56	0.445	0.445	0.3952	35531
1778625300	0.43	0.04	10.26	0.4074999	0.43	0.39	58727
1778538900	0.39	-0.019999	-4.88	0.39	0.4109999	0.39	44266
1778279700	0.409999	0.009999	2.50	0.445	0.445	0.39	56050
1778193300	0.4	0.019	4.99	0.382	0.4535	0.382	92745
1778106900	0.381	-0.034	-8.19	0.40605	0.423551	0.381	77386
1778020500	0.415	-0.015	-3.49	0.4	0.4905	0.4	30851
1777934100	0.43	0.0299	7.47	0.405	0.4301	0.4	4025
1777674900	0.4001	0.0001	0.03	0.4	0.4251	0.4	8751
1777588500	0.4	-0.03	-6.98	0.4005	0.43	0.3893	57584
1777502100	0.43	0.0396	10.14	0.3905	0.43	0.39	6886
1777415700	0.3904	-0.0512	-11.59	0.4	0.42	0.39	2154
1777329300	0.4416	0.0216	5.14	0.3826	0.4696	0.3826	19658
1777070100	0.42	-0.049998	-10.64	0.4	0.42	0.383	4950
1776983700	0.469998	0.069498	17.35	0.4005	0.4969	0.4005	159991
1776897300	0.4005	-0.0195	-4.64	0.382	0.4190999	0.3811	1555
1776810900	0.42	-0.0018	-0.43	0.4	0.435	0.3825	22498
1776724500	0.4218	0.0218	5.45	0.3821	0.45	0.381	142054
1776465300	0.4	-0.01	-2.44	0.3905	0.45	0.382	12450
1776378900	0.4099999	0.0199999	5.13	0.39	0.44	0.39	102530
1776292500	0.39	-0.001	-0.26	0.378	0.39	0.378	1582
1776206100	0.391	0.0009	0.23	0.4099999	0.4099999	0.3902	10660
1776119700	0.3901	-0.004901	-1.24	0.3952	0.425	0.3901	605
1775860500	0.395001	-0.015199	-3.71	0.42	0.42	0.3901	4096
1775774100	0.4102	-0.0114	-2.70	0.48	0.48	0.38	1230
1775687700	0.4216	0.0166	4.10	0.4	0.43	0.38	35292
1775601300	0.405	0.025	6.58	0.38	0.405	0.38	7835
1775514900	0.38	-0.01	-2.56	0.36	0.4	0.36	26044
1775169300	0.39	0.023751	6.48	0.38	0.4	0.361201	4733
1775082900	0.366249	-0.013751	-3.62	0.37	0.37	0.3448	2178
1774996500	0.38	0	0.00	0.38	0.39895	0.379	4552
1774910100	0.38	-0.0004	-0.11	0.3803	0.3804	0.3701999	5736
1774650900	0.3804	0.0001	0.03	0.419	0.419	0.3803	1182
1774564500	0.3803	-0.056501	-12.94	0.3803	0.42	0.3803	1200
1774478100	0.436801	0.056601	14.89	0.3951	0.440001	0.3802	12000
1774391700	0.3802	0.0002	0.05	0.3802	0.384	0.3802	7585
1774305300	0.38	-0.03	-7.32	0.43	0.45	0.38	1493
1774046100	0.4099999	0.0319999	8.47	0.3701	0.4099999	0.3701	5247
1773959700	0.378	-0.013851	-3.53	0.387001	0.387001	0.3701	3571
1773873300	0.391851	-0.007649	-1.91	0.4	0.4045	0.39	78110
1773786900	0.3995	-0.006	-1.48	0.419	0.419	0.37	33277
1773700500	0.4055	0.0455	12.64	0.37	0.419	0.37	3825
1773441300	0.36	-0.02	-5.26	0.38	0.419	0.36	78726
1773354900	0.38	0.01	2.70	0.37	0.3995	0.37	12827
1773268500	0.37	-0.02	-5.13	0.39	0.42	0.37	31084
1773182100	0.39	0	0.00	0.38	0.39	0.38	2889
1773095700	0.39	-0.03	-7.14	0.36	0.3906	0.36	47125