AudioCodes Ltd【AUDC】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	-0.31	-2.86241920591	10.83	11.06	10.31	63371	10.68986505	CS
4	-1.9	-15.2979066023	12.42	12.72	10.31	87743	11.53265955	CS
12	1.29	13.9761646804	9.23	12.72	8.95	105193	10.65256835	CS
26	0.85	8.79007238883	9.67	12.72	7.7	93194	9.87840384	CS
52	-3.16	-23.0994152047	13.68	13.865	7.7	80352	10.30603173	CS
156	-16.56	-61.1521418021	27.08	28.05	7.1425	113305	13.41379154	CS
260	-9.1	-46.381243629	19.62	44.94	7.1425	189715	25.06795033	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
1741390500	10.52	-0.04	-0.38	10.76	10.84	10.41	72996
1741304100	10.56	-0.2	-1.86	10.555	10.76	10.46	44479
1741217700	10.76	0.17	1.61	10.62	10.78	10.525	33287
1741131300	10.59	-0.07	-0.66	10.52	10.64	10.31	104873
1741044900	10.66	-0.36	-3.27	11.04	11.06	10.51	80747
1740785700	11.02	0.1	0.92	10.78	11.035	10.78	46302
1740699300	10.92	-0.33	-2.93	11.25	11.25	10.92	58455
1740612900	11.25	0.02	0.18	11.37	11.4359	11.2	47685
1740526500	11.23	-0.1	-0.88	11.12	11.36	11.05	72414
1740440100	11.33	-0.07	-0.61	11.52	11.65	11.2611	82566
1740180900	11.4	-0.17	-1.47	11.7	12.1	11.3288	145713
1740094500	11.57	0.14	1.22	11.27	11.63	11.01	105577
1740008100	11.43	-0.16	-1.38	11.58	11.63	11.15	170524
1739921700	11.59	-0.16	-1.36	11.75	11.81	11.4603	93829
1739576100	11.75	-0.16	-1.34	11.935	12	11.49	56852
1739489700	11.91	-0.13	-1.08	12.06	12.06	11.64	53811
1739403300	12.04	-0.26	-2.11	12.0612	12.1167	11.9	81985
1739316900	12.3	-0.22	-1.76	12.49	12.53	12.125	69070
1739230500	12.52	0.3	2.45	12.53	12.72	12.248	179108
1738971300	12.22	-0.15	-1.21	12.285	12.285	12.01	108708
1738884900	12.37	1.01	8.89	11.89	12.37	11.78	167777
1738798500	11.36	0.7	6.57	10.83	11.55	10.815	230802
1738712100	10.66	0.54	5.34	10.37	11	10.07	626621
1738625700	10.12	-0.03	-0.30	10	10.305	9.92	71894
1738366500	10.15	-0.05	-0.49	10.3	10.34	10.1	45689
1738280100	10.2	-0.09	-0.87	10.29	10.325	10.15	39847
1738193700	10.29	0.07	0.68	10.24	10.3	10.06	48944
1738107300	10.22	-0.15	-1.45	10.41	10.47	10.17	86390
1738020900	10.37	-0.49	-4.51	10.39	10.6746	10.31	41616
1737761700	10.86	-0.04	-0.37	10.9	10.964541	10.63	63728
1737675300	10.9	0	0.00	10.9	10.9	10.9	0
1737588900	10.9	-0.17	-1.54	11.14	11.2	10.87	76797
1737502500	11.07	0.33	3.07	11.15	11.23	10.99	106771
1737156900	10.74	0.23	2.19	10.62	10.74	10.5	52248
1737070500	10.51	-0.24	-2.23	10.72	10.75	10.51	77578
1736984100	10.75	0.18	1.70	10.77	10.83	10.57	84575
1736897700	10.57	0.25	2.42	10.56	10.7	10.48	207669
1736811300	10.32	0.66	6.83	9.77	10.33	9.77	230922
1736552100	9.66	-0.18	-1.83	9.7	9.7215	9.46	98032
1736379300	9.84	-0.17	-1.70	9.9	9.9	9.68	82743
1736292900	10.01	-0.26	-2.53	10.39	10.39	9.99	77718
1736206500	10.27	0.28	2.80	10.2866	10.39	10.2	115715
1735947300	9.99	0.05	0.55	10.1	10.18	9.99	109413
1735860900	9.935	0.2	2.00	9.91	10.2747	9.8699999	174987
1735688100	9.74	0.32	3.40	9.6	9.89	9.6	186121
1735601700	9.42	-0.01	-0.11	9.21	9.45	9.1272	95848
1735342500	9.43	-0.11	-1.15	9.45	9.55	9.28	51357
1735256100	9.5399999	-0.16	-1.65	9.49	9.64	9.46	171434
1735077840	9.7	0.06	0.62	9.58	9.8565	9.58	43562
1734996900	9.64	0.28	2.99	9.66	9.7	9.51	120505
1734737700	9.36	0.32	3.54	9.22	9.56	9.22	96358
1734651300	9.0399999	0.09	1.01	9.02	9.22	9.02	65354
1734564900	8.95	-0.25	-2.72	9.2899999	9.5	8.95	118787
1734478500	9.2	-0.04	-0.43	9.3	9.3265999	9.1631	49660
1734392100	9.24	0	0.00	9.24	9.326	9.2274999	26437
1734132900	9.24	-0.02	-0.22	9.23	9.335	9.13	34026
1734046500	9.26	-0.14	-1.49	9.3	9.48	9.24	51208
1733960100	9.4	-0.07	-0.74	9.5	9.51	9.31	34289
1733873700	9.47	-0.24	-2.47	9.69	9.69	9.465	66322
1733787300	9.71	0.28	2.97	9.57	9.85	9.57	94003