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	0.02	0.0226039783002	88.48	95.26	85	1809089	89.40193828	CS
4	6.78	8.2966226138	81.72	95.26	80.17	1360377	86.63079853	CS
12	27.47	45.0106504998	61.03	95.26	58.04	1229953	77.46943909	CS
26	39.37	80.134337472	49.13	95.26	47.98	1162045	67.61386706	CS
52	37.68	74.1440377804	50.82	95.26	44.25	1000312	60.80995229	CS
156	44.37	100.543847723	44.13	95.26	39.22	777061	54.58718616	CS
260	44.55	101.365187713	43.95	95.26	35.45	741365	49.83399483	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
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	1626160
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	71.75	72.265	69.655	1352978
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
1774650900	59.73	-1.47	-2.40	60.28	61.245	59.55	548098
1774564500	61.2	-1.06	-1.70	61.39	61.93	60.89	552282
1774478100	62.26	1.04	1.70	61.83	62.36	61.36	646287
1774391700	61.22	1.49	2.49	59.58	61.885	59.35	702035
1774305300	59.73	1.28	2.19	60.03	60.51	59.25	1056908
1774046100	58.45	-1.51	-2.52	59.41	59.505	58.04	1420226
1773959700	59.96	0.17	0.28	59.09	60.09	59.05	789541
1773873300	59.79	-0.22	-0.37	59.73	60.83	59.09	712276
1773786900	60.01	-0.27	-0.45	60.54	61.2415	59.57	669893
1773700500	60.28	0.55	0.92	60.25	60.76	60.14	710850
1773441300	59.73	-0.51	-0.85	61.03	61.28	59.4	874793
1773354900	60.24	-0.84	-1.38	59.83	60.61	59.2935	1155277
1773268500	61.08	0.42	0.69	60.71	61.25	60.475	531276
1773182100	60.66	-0.89	-1.45	61.57	62.175	60.61	754431
1773095700	61.55	1.5	2.50	59.65	61.85	58.6	1362820