Astronics Corporation【ATRO】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	-3.27	-3.88038447846	84.27	99.89	73.51	942367	85.87494059	CS
4	-3.12	-3.7089871612	84.12	99.89	73.51	643039	84.96875952	CS
12	14.83	22.4119691703	66.17	99.89	61.49	551584	78.58011908	CS
26	29.39	56.946328231	51.61	99.89	51.5	652719	73.31710763	CS
52	46.23	132.9594478	34.77	99.89	27.2701	682984	56.63424763	CS
156	63.13	353.273642977	17.87	99.89	14.11	387868	42.0128511	CS
260	62.79	344.810543657	18.21	99.89	7.46	295601	35.7532859	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
1781822100	80.56	0.5	0.62	82.54	83.78	79.14	1709701
1781735700	80.06	4.56	6.04	75.02	81.56	73.51	995893
1781649300	75.5	-0.19	-0.25	75.69	77.2	75	517573
1781562900	75.69	-4.31	-5.39	81.5	82.63	74.83	965003
1781303700	79.999998	1	1.27	80.166664	83.241664	78.831331	1056412
1781217300	78.999998	10.38	15.13	70.224998	79.124998	70.224998	1623627
1781130900	68.616665	-1.87	-2.66	70.424998	71.820831	68.124998	587661
1781044500	70.491664	0.22	0.32	71.108331	73.308331	66.824998	1669768
1780958100	70.266664	-0.33	-0.47	72.204164	72.408331	70.216664	307012
1780698900	70.599998	-2.18	-2.99	71.774998	73.583331	69.899998	636840
1780612500	72.774998	3.18	4.57	69.791665	73.858331	69.629165	609078
1780526100	69.591665	-1.75	-2.45	70.854164	72.108331	68.949998	504284
1780439700	71.341664	0.42	0.60	70.916664	73.033331	70.430998	385821
1780353300	70.916664	-1.58	-2.18	71.883331	72.809248	70.008331	524230
1780094100	72.499998	-0.98	-1.33	73.266664	74.108331	71.549998	557253
1780007700	73.474998	2.63	3.72	71.549998	75.541664	70.304164	629079
1779921300	70.841664	0.47	0.68	71.549998	72.466664	69.465581	751892
1779834900	70.366664	2.98	4.43	68.833331	70.716581	68.516665	451155
1779489300	67.383331	0.81	1.21	67.524998	68.666665	65.724998	549020
1779402900	66.574998	-4.25	-6.00	70.099998	70.333331	65.974998	844466
1779316500	70.824998	4.68	7.07	67.791665	71.891581	67.289165	891902
1779230100	66.149998	-0.81	-1.21	66.191665	67.020831	63.975081	559723
1779143700	66.958331	1.47	2.24	65.824998	67.224998	64.879165	749542
1778884500	65.491665	-3.43	-4.98	66.841665	68.733331	65.424998	582452
1778798100	68.924998	2.18	3.27	66.741665	69.616665	63.783331	862915
1778711700	66.741665	1.52	2.34	60.833331	68.008331	58.895081	2056693
1778625300	65.216665	2.06	3.26	62.724998	65.658331	61.049998	1220778
1778538900	63.158331	0.59	0.95	62.399998	63.841665	60.847915	729310
1778279700	62.566665	-2.39	-3.68	65.916665	66.066665	62.491665	654140
1778193300	64.958331	-0.2	-0.31	65.574998	66.466581	64.566665	504651
1778106900	65.158331	3.68	5.98	62.999998	65.508331	62.624165	618402
1778020500	61.483331	1.4	2.33	61.083331	61.912498	60.258331	454038
1777934100	60.083331	0.74	1.25	59.339998	60.337498	58.608331	609512
1777674900	59.341665	-0.16	-0.27	59.508331	60.466581	57.941665	475524
1777588500	59.499998	3.68	6.58	56.649998	59.658331	56.583331	526140
1777502100	55.824998	-3.82	-6.40	59.641665	59.641665	55.124998	726558
1777415700	59.641665	-1.53	-2.51	61.016665	61.304165	58.020831	331939
1777329300	61.174998	0.15	0.25	61.116665	62.016665	60.208331	284900
1777070100	61.024998	0.33	0.55	60.833331	61.291665	58.716665	349790
1776983700	60.691665	0.13	0.22	60.741665	61.824998	59.246665	334322
1776897300	60.558331	-2.68	-4.23	64.624998	64.666665	60.083331	702342
1776810900	63.233331	-1.51	-2.33	64.708331	64.716665	61.766665	573627
1776724500	64.741665	0.6	0.94	63.599998	65.608248	62.983331	329097
1776465300	64.141665	1.77	2.83	63.541665	66.091581	62.508331	540400
1776378900	62.374998	-1.18	-1.85	63.374998	63.958331	61.358331	493021
1776292500	63.549998	0.17	0.26	63.774998	63.900331	62.241665	377168
1776206100	63.383331	1.44	2.33	62.816665	63.483331	61.705081	405043
1776119700	61.941665	1.53	2.54	60.008331	62.170831	60.008331	494313
1775860500	60.408331	-1.08	-1.76	61.508331	61.808331	59.833331	342864
1775774100	61.491665	0.78	1.29	60.391665	62.508331	60.324998	422631
1775687700	60.708331	0.85	1.42	63.224998	63.947498	59.908331	807426
1775601300	59.858331	0.3	0.50	58.958331	59.941665	57.999998	469902
1775514900	59.558331	1.36	2.33	59.108331	59.879165	58.324998	460716
1775169300	58.199998	-0.73	-1.24	56.449998	59.633331	55.841665	503670
1775082900	58.933331	3.32	5.98	56.816665	59.566665	56.249998	839564
1774996500	55.608332	3.68	7.08	53.233332	55.891665	52.096748	408541
1774910100	51.933332	-2.05	-3.80	54.199998	54.591498	51.241665	644295
1774650900	53.983332	-0.42	-0.77	53.199998	54.699998	52.941665	847302
1774564500	54.399998	-2.58	-4.53	55.141665	56.033331	54.041665	538110
1774478100	56.983331	0.43	0.77	57.758331	58.324998	56.883331	904255
1774391700	56.549998	1.53	2.77	54.408332	56.583331	54.018998	782814
1774305300	55.024998	1.9	3.58	55.316665	56.549998	54.749998	473437
1774046100	53.124998	-3.88	-6.80	57.166665	57.166665	52.141665	829496