Astec Industries Inc【ASTE】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	-0.29	-0.574030087094	50.52	52.31	47.75	220757	51.07102238	CS
4	-2.78	-5.24429352952	53.01	54	45.89	220915	50.2345728	CS
12	-4.35	-7.9699523635	54.58	65.69	45.89	209436	54.70665995	CS
26	3.95	8.53500432152	46.28	65.69	43.2	203908	53.70322007	CS
52	10.52	26.4920674893	39.71	65.69	36.4301	191674	49.08331199	CS
156	8.9	21.533994677	41.33	65.69	28.46	159212	41.48693187	CS
260	-18.75	-27.1817918237	68.98	75	28.46	141014	43.82753005	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
1780698900	50.23	-1.34	-2.60	51.64	52.7	49.83	135701
1780612500	51.57	0.34	0.66	51.73	52.31	51.15	352672
1780526100	51.23	-0.79	-1.52	51.97	52	50.895	253406
1780439700	52.02	2.27	4.56	49.84	52.31	49.84	157052
1780353300	49.75	-0.61	-1.21	50.17	50.17	47.75	201784
1780094100	50.36	-0.18	-0.36	50.52	50.95	49.7565	138869
1780007700	50.54	-0.53	-1.04	50.69	51.35	50.18	151353
1779921300	51.07	0.3	0.59	51.2	51.7199	50.29	191419
1779834900	50.77	2.19	4.51	49.22	50.8	49.22	220845
1779489300	48.58	-0.03	-0.06	49	49.29	48.195	133037
1779402900	48.61	-0.09	-0.18	47.95	49.11	47.37	160884
1779316500	48.7	1.78	3.79	47.72	49.01	46.9	219015
1779230100	46.92	-0.58	-1.22	47.08	47.52	45.89	186957
1779143700	47.5	0.46	0.98	47.25	48.805	47.05	138269
1778884500	47.04	-2.85	-5.71	49.11	49.24	47.02	181863
1778798100	49.89	0.84	1.71	49.49	50.35	48.99	288866
1778711700	49.05	-1.01	-2.02	49.78	50.08	48.7	306639
1778625300	50.06	-2.75	-5.21	52.87	52.91	49.45	330589
1778538900	52.81	-0.53	-0.99	52.99	53.6	52.01	271666
1778279700	53.34	0.34	0.64	53.01	54	51.03	312203
1778193300	53	-0.6	-1.12	54.17	54.94	53	320001
1778106900	53.6	-9.1	-14.51	57.4	57.58	51.055	472625
1778020500	62.7	1.15	1.87	62.52	64.97	62.345	317862
1777934100	61.55	-2.61	-4.07	63.5	64.08	61.3239	143650
1777674900	64.16	-0.86	-1.32	64.61	65.15	62.125	216539
1777588500	65.019999	3.69	6.02	61.43	65.69	61.43	425366
1777502100	61.33	0.68	1.12	60.56	61.92	59.72	381776
1777415700	60.65	1.9	3.23	59.21	61.66	59	224485
1777329300	58.75	-0.47	-0.79	59.59	60.54	58.585	206969
1777070100	59.22	0	0.00	58.98	59.8237	58.55	165867
1776983700	59.22	1.26	2.17	58.29	60	58.29	109301
1776897300	57.96	0.56	0.98	57.88	58.29	57.11	116990
1776810900	57.4	-1.26	-2.15	58.66	59.205	56.7	178435
1776724500	58.66	-0.83	-1.40	59.06	60.39	58.31	141232
1776465300	59.49	1.66	2.87	59.3	60.9	58.58	133873
1776378900	57.83	-1.52	-2.56	59	59.885	57.66	169567
1776292500	59.35	-2.28	-3.70	61.33	61.48	58.82	139062
1776206100	61.63	0.53	0.87	61.39	62.45	60.895	156214
1776119700	61.1	-0.12	-0.20	61.12	61.36	60.17	112692
1775860500	61.22	0.04	0.07	60.91	61.8151	60.8485	105643
1775774100	61.18	2.23	3.78	58.63	61.41	58.145	151902
1775687700	58.95	3.57	6.45	58.5	59.43	57.525	414093
1775601300	55.38	0.13	0.24	55.06	55.55	54.52	173893
1775514900	55.25	0.19	0.35	54.97	55.535	54.225	138505
1775169300	55.06	-1.11	-1.98	54.64	55.45	53.575	143202
1775082900	56.17	2.33	4.33	54.36	56.71	54.33	213981
1774996500	53.84	2.35	4.56	52.58	54.025	51.86	128906
1774910100	51.49	-0.65	-1.25	52.93	52.98	51.19	174518
1774650900	52.14	-0.96	-1.81	52.57	53.1199	51.78	126400
1774564500	53.1	-1.77	-3.23	54.42	54.715	52.87	170769
1774478100	54.87	1.07	1.99	54.8	55.2699	53.64	152934
1774391700	53.8	1.26	2.40	51.75	54.58	51.75	142004
1774305300	52.54	2.7	5.42	52.25	53.29	51.27	215624
1774046100	49.84	-1.67	-3.23	51.76	51.98	49.34	159745
1773959700	51.505	-1.3	-2.45	51.77	52.305	50.75	171521
1773873300	52.8	-0.31	-0.58	52.98	54.43	52.7	287298
1773786900	53.11	0.46	0.87	53.13	53.89	52.12	229496
1773700500	52.65	-0.23	-0.43	53.87	54.3	52.42	230707
1773441300	52.88	-0.82	-1.53	54.58	54.82	52.25	286239
1773354900	53.7	-2.55	-4.53	54.46	56.04	53.31	268738
1773268500	56.25	-1.62	-2.80	56.85	57.62	55.65	286205
1773182100	57.87	0.66	1.15	56.59	59.58	56.391725	238713
1773095700	57.21	-0.66	-1.14	56.44	57.495	54.37	227814
1772840100	57.87	-2.65	-4.38	58.35	59.345	57.2374	222690