Adient plc【ADNT】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	-2.59	-12.4939700917	20.73	21.035	17.68	1492373	19.11300374	CS
4	-4.26	-19.0178571429	22.4	23.98	17.68	1150708	20.83903792	CS
12	-2.45	-11.8989800874	20.59	24.695	17.68	996914	21.38250074	CS
26	-1.14	-5.91286307054	19.28	27.32	17.68	1037842	21.78755097	CS
52	-3.06	-14.4339622642	21.2	27.32	17.68	1072249	21.90981875	CS
156	-19.97	-52.400944634	38.11	46.51	10.04	1156600	23.71821829	CS
260	-26.72	-59.5630851538	44.86	50.96	10.04	1046581	28.69256743	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
1782945600	18.14	-0.24	-1.31	18.1	18.5	17.68	1300917
1782859200	18.38	0.2	1.10	18.09	18.78	18.09	1084055
1782772800	18.18	-1.83	-9.15	19.96	19.96	18	1482332
1782513600	20.01	-0.28	-1.38	20.12	20.58	19.46	2811973
1782427200	20.29	0.02	0.10	20.73	21.035	20.25	782590
1782340800	20.27	-0.22	-1.07	20.42	20.72	19.925	710439
1782254400	20.49	-0.1	-0.49	20.12	20.55	20.003	797492
1782168000	20.59	-0.16	-0.77	20.5	20.89	20.31	877797
1781822400	20.75	0.31	1.52	20.53	20.81	20.38	1228374
1781736000	20.44	-1.15	-5.33	21.63	22.04	20.4	1101829
1781649600	21.59	-1.25	-5.47	22.92	23.115	21.53	790613
1781563200	22.84	0.16	0.71	23.42	23.98	22.83	1252197
1781304000	22.68	0.24	1.07	22.61	23.28	22.59	1099147
1781217600	22.44	0.72	3.31	21.83	22.54	21.15	1118468
1781131200	21.72	-0.25	-1.14	21.76	22.085	21.515	1109170
1781044800	21.97	-0.36	-1.61	22.68	22.92	21.61	1302809
1780958400	22.33	0.26	1.18	22.03	22.815	22.01	893838
1780699200	22.07	-0.76	-3.33	22.51	22.87	21.89	771882
1780612800	22.83	0.41	1.83	22.4	23.165	22.4	1347527
1780526400	22.42	-0.37	-1.62	22.16	23.23	21.83	1641459
1780440000	22.79	0.09	0.40	22.69	23.24	22.52	964675
1780353600	22.7	-0.16	-0.70	22.41	22.71	21.84	770237
1780094400	22.86	-0.88	-3.71	23.76	24.07	22.69	1073257
1780008000	23.74	-0.28	-1.17	23.93	24.22	23.39	850872
1779921600	24.02	1.25	5.49	23.14	24.695	23.14	964429
1779835200	22.77	1.19	5.51	22.03	22.78	22	1062911
1779489600	21.58	0.58	2.76	21.16	21.75	21.07	419635
1779403200	21	0.4	1.94	20.29	21.07	20.12	526481
1779316800	20.6	0.93	4.73	19.76	20.61	19.43	776858
1779230400	19.67	-0.97	-4.70	20.37	20.37	19.59	1138726
1779144000	20.64	-0.2	-0.96	20.93	21.19	20.28	841180
1778884800	20.84	-1.69	-7.50	22.16	22.16	20.76	1096077
1778798400	22.53	0.5	2.27	22.3	22.84	21.96	682310
1778712000	22.03	0	0.00	22.09	22.87	21.925	1139351
1778625600	22.03	-0.09	-0.41	22.12	22.46	21.4	904205
1778539200	22.12	-0.66	-2.90	22.82	22.87	22.1	1117316
1778280000	22.78	0.92	4.21	21.99	22.92	21.635	1337138
1778193600	21.86	-0.46	-2.06	22.8	23.04	21.79	1360909
1778107200	22.32	1.65	7.98	22.94	23	21.52	2652308
1778020800	20.67	0.29	1.42	20.5	20.9185	20.18	921939
1777934400	20.38	-0.94	-4.41	21.14	21.25	20.14	916808
1777675200	21.32	0.27	1.28	20.93	21.38	20.41	786045
1777588800	21.05	0.12	0.57	20.97	21.36	20.89	843416
1777502400	20.93	-0.25	-1.18	20.94	21.1	20.705	642639
1777416000	21.18	-0.44	-2.04	21.63	21.65	21.1	468647
1777329600	21.62	-0.52	-2.35	22.22	22.86	21.535	575312
1777070400	22.14	0.47	2.17	21.63	22.44	21.47	636185
1776984000	21.67	-0.01	-0.05	21.59	21.91	21.48	556455
1776897600	21.68	-0.2	-0.91	22.14	22.17	21.58	686876
1776811200	21.88	-0.45	-2.02	22.41	22.79	21.81	711409
1776724800	22.33	0.54	2.48	21.64	22.42	21.57	668303
1776465600	21.79	1.08	5.21	21.81	22.71	21.58	1307562
1776379200	20.71	0.22	1.07	20.56	21.145	20.38	1136223
1776292800	20.49	-0.04	-0.19	21.17	21.81	20.205	1173707
1776206400	20.53	-0.13	-0.63	20.7	20.89	20.45	571078
1776120000	20.66	0.24	1.18	20.21	20.68	20.11	608326
1775860800	20.42	-0.08	-0.39	20.78	21.2199	20.21	727159
1775774400	20.5	-0.24	-1.16	20.59	20.75	20.07	699120
1775688000	20.74	0.72	3.60	21.5	21.77	20.715	853325
1775601600	20.02	-0.14	-0.69	19.96	20.1	19.57	792799
1775515200	20.16	-0.21	-1.03	20.17	20.625	19.86	503724
1775169600	20.37	-0.46	-2.21	20.46	20.69	19.59	485202