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	-8.98	-10.5238485878	85.33	99.89	74.83	1015912	87.37935421	CS
4	-3.08	-3.87762810021	79.43	99.89	74.83	627072	85.57301855	CS
12	11.06	16.9398070149	65.29	99.89	61.49	549655	78.12556417	CS
26	24.77	48.022489337	51.58	99.89	50.01	628915	73.24408282	CS
52	40.88	115.252325909	35.47	99.89	27.2701	669853	56.20072884	CS
156	58.21	320.893054024	18.14	99.89	14.11	383468	41.49745961	CS
260	56.67	287.957317073	19.68	99.89	7.46	293265	35.26742127	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781562900	75.69	-20.31	-21.16	81.5	82.63	74.83	965003
1781303700	96	1.2	1.27	96.2	99.89	94.5976	880344
1781217300	94.8	12.46	15.13	84.27	94.95	84.27	1353023
1781130900	82.34	-2.25	-2.66	84.51	86.185	81.75	489718
1781044500	84.59	0.27	0.32	85.33	87.97	80.19	1391474
1780958100	84.32	-0.4	-0.47	86.645	86.89	84.26	255844
1780698900	84.72	-2.61	-2.99	86.13	88.3	83.88	530700
1780612500	87.33	3.82	4.57	83.75	88.63	83.555	507565
1780526100	83.51	-2.1	-2.45	85.025	86.53	82.74	420237
1780439700	85.61	0.51	0.60	85.1	87.64	84.5172	321518
1780353300	85.1	-1.9	-2.18	86.26	87.3711	84.01	436859
1780094100	87	-1.17	-1.33	87.92	88.93	85.86	464378
1780007700	88.17	3.16	3.72	85.86	90.65	84.365	524233
1779921300	85.01	0.57	0.68	85.86	86.96	83.3587	626577
1779834900	84.44	3.58	4.43	82.6	84.8599	82.22	375963
1779489300	80.86	0.97	1.21	81.03	82.4	78.87	457517
1779402900	79.89	-5.1	-6.00	84.12	84.4	79.17	703722
1779316500	84.99	5.61	7.07	81.35	86.2699	80.747	743252
1779230100	79.38	-0.97	-1.21	79.43	80.425	76.7701	466436
1779143700	80.35	1.76	2.24	78.99	80.67	77.855	624619
1778884500	78.59	-4.12	-4.98	80.21	82.48	78.51	485377
1778798100	82.71	2.62	3.27	80.09	83.54	76.54	719096
1778711700	80.09	1.83	2.34	73	81.61	70.6741	1713911
1778625300	78.26	2.47	3.26	75.27	78.79	73.26	1017315
1778538900	75.79	0.71	0.95	74.88	76.61	73.0175	607759
1778279700	75.08	-2.87	-3.68	79.1	79.28	74.99	545117
1778193300	77.95	-0.24	-0.31	78.69	79.7599	77.48	420543
1778106900	78.19	4.41	5.98	75.6	78.61	75.149	515335
1778020500	73.78	1.68	2.33	73.3	74.295	72.31	378365
1777934100	72.1	0.89	1.25	71.208	72.405	70.33	507927
1777674900	71.21	-0.19	-0.27	71.41	72.5599	69.53	396270
1777588500	71.4	4.41	6.58	67.98	71.59	67.9	438450
1777502100	66.989999	-4.58	-6.40	71.57	71.57	66.15	605465
1777415700	71.57	-1.84	-2.51	73.22	73.565	69.625	276616
1777329300	73.41	0.18	0.25	73.34	74.42	72.25	237417
1777070100	73.23	0.4	0.55	73	73.55	70.46	291492
1776983700	72.83	0.16	0.22	72.89	74.19	71.096	278602
1776897300	72.67	-3.21	-4.23	77.55	77.6	72.1	585285
1776810900	75.88	-1.81	-2.33	77.65	77.66	74.12	478023
1776724500	77.69	0.72	0.94	76.32	78.7299	75.58	274248
1776465300	76.97	2.12	2.83	76.25	79.3099	75.01	450334
1776378900	74.85	-1.41	-1.85	76.05	76.75	73.63	410851
1776292500	76.26	0.2	0.26	76.53	76.6804	74.69	314307
1776206100	76.06	1.73	2.33	75.38	76.18	74.0461	337536
1776119700	74.33	1.84	2.54	72.01	74.605	72.01	411928
1775860500	72.49	-1.3	-1.76	73.81	74.17	71.8	285720
1775774100	73.79	0.94	1.29	72.47	75.01	72.39	352193
1775687700	72.85	1.02	1.42	75.87	76.737	71.89	672855
1775601300	71.83	0.36	0.50	70.75	71.93	69.6	391585
1775514900	71.47	1.63	2.33	70.93	71.855	69.99	383930
1775169300	69.84	-0.88	-1.24	67.74	71.56	67.01	419725
1775082900	70.72	3.99	5.98	68.18	71.48	67.5	699637
1774996500	66.73	4.41	7.08	63.88	67.069999	62.5161	340451
1774910100	62.32	-2.46	-3.80	65.04	65.5098	61.49	536913
1774650900	64.78	-0.5	-0.77	63.84	65.64	63.53	706085
1774564500	65.28	-3.1	-4.53	66.17	67.24	64.849999	448425
1774478100	68.38	0.52	0.77	69.31	69.99	68.26	753546
1774391700	67.86	1.83	2.77	65.29	67.9	64.8228	652345
1774305300	66.03	2.28	3.58	66.379999	67.86	65.7	394531
1774046100	63.75	-4.65	-6.80	68.6	68.6	62.57	691247
1773959700	68.4	-0.85	-1.23	68.21	69.26	66.709999	324789
1773873300	69.25	-1.01	-1.44	70.575	71.45	69.01	306343
1773786900	70.26	1.56	2.27	69	70.405	68.715	373734
1773700500	68.7	4.77	7.46	65.98	70.02	65.620099	958305