Avnet Inc【AVT】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	-4.64	-5.02872006069	92.27	93.37	85.96	1652927	89.43725935	CS
4	1.26	1.45883987496	86.37	95.26	82.76	1610201	89.38361485	CS
12	25.94	42.0489544497	61.69	95.26	61.1	1433381	83.19049927	CS
26	38.5	78.3635253409	49.13	95.26	47.98	1251248	72.32317859	CS
52	34.79	65.8402725208	52.84	95.26	44.25	1059143	63.66419828	CS
156	39.61	82.4864639733	48.02	95.26	39.22	797509	56.06468303	CS
260	47.38	117.714285714	40.25	95.26	35.45	751690	50.91648224	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	86.37	-4.44	-4.89	89.3	89.435	85.96	1762508
1782426900	90.81	2.57	2.91	89.84	91.77	88.6	1658773
1782340500	88.24	-1.36	-1.52	89.6	90.555	87.7	2036737
1782254100	89.6	-2.85	-3.08	89.43	91.485	89	1013371
1782167700	92.45	0.98	1.07	92.27	93.37	91.645	1793248
1781822100	91.47	1.66	1.85	91.78	92.08	90.3121	2569250
1781735700	89.81	-1.18	-1.30	91.25	92.17	89.64	1857669
1781649300	90.99	-0.79	-0.86	91.78	93.21	90.82	1077453
1781562900	91.78	1.19	1.31	93.37	93.37	91.395	941695
1781303700	90.59	2.1	2.37	88.49	90.81	87.91	1271404
1781217300	88.49	3.1	3.63	86.65	88.86	86.09	1549779
1781130900	85.39	-1.54	-1.77	85.87	88.22	84.9201	644760
1781044500	86.93	-0.12	-0.14	87.84	88.94	82.76	2295248
1780958100	87.05	0.24	0.28	88.35	88.35	86.09	1290333
1780698900	86.81	-1.3	-1.48	87.95	88.97	85.94	1708304
1780612500	88.11	-4.83	-5.20	90.74	91.955	88.06	2379961
1780526100	92.94	0.01	0.01	92.87	94.1	91.22	1082234
1780439700	92.93	5.98	6.88	89.115	95.26	88.36	2169561
1780353300	86.95	0.02	0.02	86.37	87.08	85	1491525
1780094100	86.93	-0.19	-0.22	88.48	88.76	86.3	1922162
1780007700	87.12	0.06	0.07	87.11	87.42	85.68	1626021
1779921300	87.06	-2.06	-2.31	90.2	90.2	86.44	1166754
1779834900	89.115	3.21	3.73	86.89	89.24	85.4487	1608151
1779489300	85.91	2.51	3.01	84.16	86.74	83.875	1141912
1779402900	83.4	-1.32	-1.56	84.53	84.88	82.71	806733
1779316500	84.72	2.41	2.93	83.4	84.88	82.87	919498
1779230100	82.31	-1.02	-1.22	82.05	83.12	80.66	865984
1779143700	83.33	-0.73	-0.87	84.915	85.05	82.62	1489970
1778884500	84.06	-2.61	-3.01	85.55	85.825	83.675	1050390
1778798100	86.67	0.45	0.52	86.98	87.4599	85.1	1293508
1778711700	86.22	4.11	5.01	84.7	86.366	83.26	1815827
1778625300	82.11	-0.75	-0.91	82.85	82.85	80.17	1076368
1778538900	82.86	0.77	0.94	82.64	83.63	82.2607	729488
1778279700	82.09	1.23	1.52	81.72	83.07	81.135	1210975
1778193300	80.86	-2.84	-3.39	84.515	84.515	80.07	1122854
1778106900	83.7	1.3	1.58	83.345	84.75	82.2	2008779
1778020500	82.4	1.98	2.46	81.71	83.43	81.05	1064790
1777934100	80.42	-0.11	-0.14	80.92	81.723	80.03	1840390
1777674900	80.53	-1.98	-2.40	82.27	82.92	80.06	1201687
1777588500	82.51	0.98	1.20	82.44	84.07	81.59	2335305
1777502100	81.53	3.25	4.15	82.45	82.505	77.31	3075291
1777415700	78.28	-0.32	-0.41	77.54	78.8	76.7304	2265245
1777329300	78.6	-0.05	-0.06	79.33	79.88	76.96	1692580
1777070100	78.65	0.54	0.69	79.15	79.22	77.81	1427137
1776983700	78.11	2.48	3.28	75.87	79.11	75.64	1253318
1776897300	75.63	0.37	0.49	76.15	76.2	74.95	1069005
1776810900	75.26	0.94	1.26	74.55	75.87	74.27	986679
1776724500	74.32	0.47	0.64	73.985	74.94	73.77	1320746
1776465300	73.85	1.55	2.14	73.15	74.44	72.8201	884990
1776378900	72.3	2.08	2.96	70.12	72.558	69.86	1127441
1776292500	70.22	-1.53	-2.13	71.91	72.265	69.655	1343357
1776206100	71.75	-1.73	-2.35	73.6	73.94	71.66	1538967
1776119700	73.48	6.45	9.62	68.86	73.56	68.01	1989540
1775860500	67.03	0.09	0.13	67.47	67.58	66.78	472615
1775774100	66.94	0.94	1.42	66	67.35	65.879999	997048
1775687700	66	3.47	5.55	64.86	66.05	63.92	1152791
1775601300	62.53	0.12	0.19	62.23	63.345	62.11	949604
1775514900	62.41	0.54	0.87	61.69	62.43	61.1	688610
1775169300	61.87	-1.04	-1.65	61.46	63.045	61.34	612299
1775082900	62.91	1.29	2.09	61.9	63.04	61.9	624755
1774996500	61.62	3.04	5.19	59.27	61.835	59.06	793711
1774910100	58.58	-1.15	-1.93	60.47	60.73	58.47	957788