Anterix Inc【ATEX】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	5.19	7.57664233577	68.5	88.12	66.645	827123	81.27030772	CS
4	13.11	21.6408055464	60.58	88.12	59.9	518515	71.68920883	CS
12	33.71	84.3171585793	39.98	88.12	34.755	386269	57.47515335	CS
26	52.22	243.223102003	21.47	88.12	21.08	372694	43.80219496	CS
52	45.44	160.849557522	28.25	88.12	17.58	294332	35.67143782	CS
156	39.87	117.888823182	33.82	88.12	17.58	204974	34.69795026	CS
260	15.5	26.6368791889	58.19	88.12	17.58	163192	36.91109254	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
1781822100	74.53	-4.63	-5.85	79.2	80.635	70.78	801900
1781735700	79.16	1.53	1.97	77.65	80.63	76.87	469825
1781649300	77.63	-5.38	-6.48	82.84	83	77.5	523990
1781562900	83.01	0.51	0.62	82.14	84.96	77.64	845690
1781303700	82.5	1.06	1.30	83.06	88.12	80.56	979328
1781217300	81.44	16.66	25.72	68.5	82.405	66.644999	1316782
1781130900	64.78	0.23	0.36	63.93	67.38	61.7236	730891
1781044500	64.55	-1.69	-2.55	67.19	68.52	61.505	393696
1780958100	66.239999	-0.4	-0.60	68.365	71.7944	65.5	359287
1780698900	66.64	-1.31	-1.93	67.67	68.2099	65.2157	500820
1780612500	67.95	1.03	1.54	64.53	68	63	291687
1780526100	66.92	0.02	0.03	66.76	68.31	65.43	297093
1780439700	66.9	1.54	2.36	64.79	67.33	64.239999	256184
1780353300	65.36	1.34	2.09	63.83	67.19	63.7656	320606
1780094100	64.019999	-1.02	-1.57	64.879999	64.959999	61	446835
1780007700	65.04	1.33	2.09	63.71	65.819999	61.74	245599
1779921300	63.71	-0.02	-0.03	63.7	66.29	62.1285	530533
1779834900	63.73	0.16	0.25	64.61	64.825	61.01	440065
1779489300	63.57	3.57	5.95	60.18	64	60	514473
1779402900	60	-0.9	-1.48	60.58	63.41	59.9	388401
1779316500	60.9	2.12	3.61	59.4	61.42	57.37	376472
1779230100	58.78	3.8	6.91	54.28	59	53.84	279596
1779143700	54.98	-2.08	-3.65	57.45	59.8	53.64	366048
1778884500	57.06	0.44	0.78	55.54	59.185	55.2201	402584
1778798100	56.62	1.33	2.41	56	56.78	54.99	252585
1778711700	55.29	1.04	1.92	54.25	55.51	53.155	331128
1778625300	54.25	-1.47	-2.64	54.92	55.4999	51.763	348577
1778538900	55.72	-0.2	-0.36	56.28	56.4999	54.81	479368
1778279700	55.92	2.71	5.09	53.56	56.1	53.33	375615
1778193300	53.21	1.29	2.48	51.62	53.75	50.7601	351406
1778106900	51.92	1.37	2.71	50.11	53.2	49.87	264513
1778020500	50.55	2.17	4.49	48.87	50.62	48.39	218515
1777934100	48.38	-1.21	-2.44	49.51	50.4	48.125	239759
1777674900	49.59	1.27	2.63	48.22	50.4513	47.85	318290
1777588500	48.32	2.88	6.34	46	48.505	46	333794
1777502100	45.44	-2.27	-4.76	48.05	48.05	45.34	284973
1777415700	47.71	0.5	1.06	47.21	48.37	46.66	378099
1777329300	47.21	2.04	4.52	45.14	47.63	44.895	295807
1777070100	45.17	0.97	2.19	43.81	45.35	42.485	272484
1776983700	44.2	-0.55	-1.23	45	45.75	43.55	340063
1776897300	44.75	0.61	1.38	44.79	46.4	44.3	441663
1776810900	44.14	1.54	3.62	43.25	44.82	43.085	345484
1776724500	42.6	0.41	0.97	41.905	43.18	41.5	351888
1776465300	42.19	1.83	4.53	40.66	43.1699	40.66	508849
1776378900	40.36	2.69	7.14	37.72	40.555	37.58	344301
1776292500	37.67	-0.26	-0.69	38.24	39.05	37.67	246572
1776206100	37.93	1.98	5.51	36.35	38.1	36.1	353684
1776119700	35.95	0.06	0.17	35.47	37.43	35.07	307435
1775860500	35.89	-1.67	-4.45	37.69	37.7	34.755	400428
1775774100	37.56	-3.93	-9.47	41.72	43.4454	37.43	545954
1775687700	41.49	0.34	0.83	42.68	42.93	41.29	378606
1775601300	41.15	0.78	1.93	40	41.23	39.4	180675
1775514900	40.37	-0.02	-0.05	39.95	41.4	39.75	237508
1775169300	40.39	1.28	3.27	38.57	40.5	38.46	227244
1775082900	39.11	0.92	2.41	39.49	40	38.84	252717
1774996500	38.19	1.7	4.66	37.28	38.83	37.125	123813
1774910100	36.49	-1.75	-4.58	38.5	38.92	36.05	374606
1774650900	38.24	-0.54	-1.39	38.88	39.13	37.49	182790
1774564500	38.78	-1.79	-4.41	39.98	41	38.71	235705
1774478100	40.57	2.05	5.32	39.04	40.94	39.04	263769
1774391700	38.52	-0.1	-0.26	38.26	40.15	37.36	280463
1774305300	38.62	-0.72	-1.83	39.56	40.75	37.68	428987
1774046100	39.34	-0.63	-1.58	39.83	40.8599	38.745	194269