Atlanticus Holdings Corporation【ATLC】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	-12.45	-11.4377583831	108.85	110	95.77	242331	102.02260957	CS
4	12.18	14.4621230112	84.22	112.61	80.45	200577	100.08317285	CS
12	33.38	52.9673119645	63.02	112.61	61.235	123704	90.27978018	CS
26	30.28	45.795523291	66.12	112.61	47.5	94260	76.82028378	CS
52	39.26	68.7084354218	57.14	112.61	45.74	81722	69.44733906	CS
156	55.59	136.216613575	40.81	112.61	23.095	46940	59.46017928	CS
260	54.5	130.071599045	41.9	112.61	21.65	48934	55.85448909	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
1783031700	96.4	-7.35	-7.08	103.23	105.56	95.77	205185
1782945300	103.75	1.5	1.47	102	106.5	100.48	242378
1782858900	102.25	-2.02	-1.94	107.73	107.73	100.27	216636
1782772500	104.27	-6.14	-5.56	108.85	110	97.3601	305124
1782513300	110.41	2.14	1.98	108.2	112.61	107.13	411951
1782426900	108.27	3.73	3.57	105.55	111.42	105.29	247132
1782340500	104.54	3.18	3.14	101.82	105.932	98.9	220541
1782254100	101.36	1.84	1.85	98.01	103.42	98.01	236886
1782167700	99.52	-0.6	-0.60	100.28	104.07	95.37	112393
1781822100	100.12	4.35	4.54	97.74	100.57	95.37	168998
1781735700	95.77	-0.47	-0.49	96.31	99.55	94.6257	142054
1781649300	96.24	1.18	1.24	96.8	98.565	94.6361	220876
1781562900	95.06	2.68	2.90	94.64	96.5999	93.59	233360
1781303700	92.38	1.2	1.32	90.27	95	88.57	145445
1781217300	91.18	2.59	2.92	88	91.44	80.45	151454
1781130900	88.59	-0.19	-0.21	88.61	90.96	87.43	106248
1781044500	88.78	2.89	3.36	87.33	91.2999	85.3	137868
1780958100	85.89	1.79	2.13	84.22	86.25	83.57	105906
1780698900	84.1	1.88	2.29	81.69	84.79	81.5	101715
1780612500	82.22	5.89	7.72	76.93	82.56	76.585	139725
1780526100	76.33	-6.85	-8.24	82.06	82.68	76.33	171087
1780439700	83.18	0.57	0.69	82.48	83.57	81.36	125178
1780353300	82.61	-3.61	-4.19	85.3	85.8717	81.41	122754
1780094100	86.22	1.47	1.73	85.61	86.535	82.325	252516
1780007700	84.75	-5.25	-5.83	89.17	89.7	83.14	258556
1779921300	90	1.44	1.63	89.54	93.205	88.99	85939
1779834900	88.56	5.42	6.52	84.13	88.75	84.07	69181
1779489300	83.14	1.53	1.87	81.85	84.1	78.27	127998
1779402900	81.61	-0.18	-0.22	80.43	82.7589	78.98	80561
1779316500	81.79	3.69	4.72	78.22	81.79	77.54	104936
1779230100	78.1	-0.45	-0.57	78.58	79.37	76.32	65654
1779143700	78.55	1.39	1.80	77.19	79.095	77.015	40222
1778884500	77.16	-3.11	-3.87	79.83	79.95	76.52	54447
1778798100	80.27	3.95	5.18	77.45	80.441	76.605	49649
1778711700	76.32	-1.28	-1.65	75.93	78.86	72.835	48972
1778625300	77.6	-3.26	-4.03	78.98	79.93	72.67	73379
1778538900	80.86	-3.95	-4.66	84.495	89	80.1769	89623
1778279700	84.81	6.47	8.26	79.91	86.07	72.04	169614
1778193300	78.34	0.52	0.67	78.59	80.745	77.8101	125942
1778106900	77.82	0.23	0.30	78.13	79.03	76.07	30125
1778020500	77.59	1.93	2.54	75.79	77.88	75.79	39943
1777934100	75.665	-2.37	-3.03	77.1	77.84	75.11	37649
1777674900	78.03	-1.38	-1.74	79.38	80.01	75.54	48692
1777588500	79.41	2.73	3.56	77.2	79.535	75.33	54794
1777502100	76.68	-2.5	-3.16	78.63	79.09	74.9101	82099
1777415700	79.18	-0.21	-0.26	79.29	80.29	78.62	103032
1777329300	79.39	0.46	0.58	78.08	79.39	76.57	53752
1777070100	78.93	2.71	3.56	76.08	79.34	74.58	60304
1776983700	76.22	1.25	1.67	74.78	76.22	72.66	70577
1776897300	74.97	3.26	4.55	73.38	75.73	72.41	110956
1776810900	71.71	-1.27	-1.74	73.09	75.25	71.04	49159
1776724500	72.98	2.02	2.85	69.95	73.27	68.01	72626
1776465300	70.96	4	5.97	68.76	72.24	68.76	53117
1776378900	66.959999	-1.4	-2.05	67.72	68.25	66.54	50052
1776292500	68.36	0.18	0.26	68.98	69.6	67.77	31424
1776206100	68.18	1.09	1.62	66.72	69.135	66.72	66154
1776119700	67.09	3.7	5.84	63.02	67.575	61.235	67103
1775860500	63.39	0.07	0.11	63.67	63.9	62.4	82294
1775774100	63.32	2.56	4.21	60.65	64.48	60.03	84130
1775687700	60.76	4.79	8.56	59.35	61.16	58.29	88364
1775601300	55.97	0.62	1.12	55.21	56.74	54.4	83119
1775514900	55.35	1.9	3.55	53.69	55.52	53.635	67361