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	-2.27	-3.79408323583	59.83	63.06	57.56	289771	61.05115454	CS
4	5.83	11.2700560603	51.73	63.06	49.29	221035	55.84447872	CS
12	-1.07	-1.82500426403	58.63	65.69	45.89	214389	55.40254128	CS
26	13.77	31.4455355104	43.79	65.69	43.29	218277	54.91925626	CS
52	15.25	36.043488537	42.31	65.69	37.82	201075	50.14047066	CS
156	12.44	27.5709219858	45.12	65.69	28.46	164494	41.99935636	CS
260	-5.69	-8.99604743083	63.25	75	28.46	142706	43.77983985	CS

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
1782945300	60.12	-1.07	-1.75	60.7	61.51	59.91	175564
1782858900	61.19	0.34	0.56	61.11	62.26	60.93	180419
1782772500	60.85	-0.22	-0.36	60.47	61.41	59.655	183137
1782513300	61.07	-0.67	-1.09	61.03	61.53	59.75	673732
1782426900	61.74	2.68	4.54	59.83	63.06	59.03	236002
1782340500	59.06	2.38	4.20	56.79	59.59	56.79	164671
1782254100	56.68	-1.15	-1.99	56.47	58.35	56.47	171728
1782167700	57.83	1.71	3.05	55.86	58.06	55.3	186562
1781822100	56.12	2.95	5.55	54.36	56.28	53.995	341146
1781735700	53.17	0.6	1.14	52.61	54.25	52.61	148010
1781649300	52.57	0.4	0.77	52.91	53.53	51.955	200839
1781562900	52.17	0.8	1.56	52.55	53.41	52	123641
1781303700	51.37	1.08	2.15	50.63	51.815	49.85	143026
1781217300	50.29	0.83	1.68	50.23	51.15	49.29	214494
1781130900	49.46	-2.24	-4.33	51.73	52.9	49.46	298364
1781044500	51.7	0.34	0.66	52.08	54.17	50.91	126281
1780958100	51.36	1.13	2.25	50.57	51.88	49.73	143671
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