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	8.9	10.8948463704	81.69	92.53	80.45	120638	88.05254873	CS
4	10.76	13.4786421145	79.83	93.205	76.32	121155	84.29641342	CS
12	36.75	68.2578008915	53.84	93.205	50.67	84847	76.21719843	CS
26	23.59	35.2089552239	67	93.205	47.5	75728	67.65658786	CS
52	36.14	66.3728191001	54.45	93.205	45.74	73231	63.01386344	CS
156	53.42	143.718052193	37.17	93.205	23.095	43263	55.14435345	CS
260	49.48	120.36000973	41.11	93.205	21.65	47320	53.1358832	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	68.28	69.6	67.77	32961
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
1775169300	53.45	-0.63	-1.16	53.13	54.64	51.24	50880
1775082900	54.08	1.61	3.07	53.09	56.32	52	66039
1774996500	52.47	1.15	2.24	52.25	53.15	50.67	45622
1774910100	51.32	-1.38	-2.62	52.78	53.33	50.75	42526
1774650900	52.7	-0.44	-0.83	52.77	53.17	50.82	62081
1774564500	53.14	-0.99	-1.83	53.29	54.4089	52.71	31978
1774478100	54.13	-1.84	-3.29	56.81	57.31	53.845	61038
1774391700	55.97	-0.34	-0.60	56.02	57.15	55.6211	46731
1774305300	56.31	1.64	3.00	55.14	58.08	55.14	69211
1774046100	54.67	0.83	1.54	53.84	55.31	53.36	97520
1773959700	53.84	0.82	1.55	52.7	54.655	52.7	44004
1773873300	53.02	-0.84	-1.56	53.26	54.16	52.5	61386
1773786900	53.86	4.93	10.08	50.34	54.34	50.152	94701
1773700500	48.93	0.97	2.02	48.96	50.735	47.5	96763
1773441300	47.96	-4.79	-9.08	54.5	56	47.6332	125972