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	-1.69	-7.11279461279	23.76	24.07	21.83	1159431	22.69553434	CS
4	0.08	0.363801728058	21.99	24.695	19.43	981823	22.16190004	CS
12	2.01	10.0199401795	20.06	24.695	19.07	941317	21.26585665	CS
26	3.01	15.7922350472	19.06	27.32	18.481	1038851	21.56483337	CS
52	6.42	41.0223642173	15.65	27.32	15.475	1101973	21.6761866	CS
156	-13.21	-37.4433106576	35.28	46.51	10.04	1156523	24.04818101	CS
260	-30.72	-58.1928395529	52.79	52.79	10.04	1043552	28.97799451	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
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
1775083200	20.83	0.62	3.07	20.66	21.06	20.36	960088
1774996800	20.21	1	5.21	19.73	20.29	19.335	1062342
1774910400	19.21	-1.04	-5.14	20.45	20.515	19.19	1312100
1774651200	20.25	-1.11	-5.20	21.16	21.36	20.16	852039
1774564800	21.36	-0.08	-0.37	21.16	21.73	21.13	926330
1774478400	21.44	0.58	2.78	21.16	21.455	20.97	873221
1774392000	20.86	0.36	1.76	20.49	21.035	20.42	879947
1774305600	20.5	0.92	4.70	20.24	20.78	20.24	1266444
1774046400	19.58	-0.2	-1.01	19.73	19.76	19.36	2273749
1773960000	19.78	-0.22	-1.10	19.74	19.9099	19.07	1114504
1773873600	20	-0.37	-1.82	20	20.31	19.86	649607
1773787200	20.37	0.63	3.19	20.02	20.41	19.97	828495
1773700800	19.74	-0.02	-0.10	19.97	20.11	19.51	762236
1773441600	19.76	-0.34	-1.69	20.06	20.43	19.65	895189
1773355200	20.1	-1.11	-5.23	20.47	20.86	19.87	1258434
1773268800	21.21	-0.11	-0.52	21.36	21.67	20.97	665008
1773182400	21.32	0.14	0.66	21.12	21.78	20.935	848919
1773096000	21.18	-0.1	-0.47	20.85	21.28	20.165	1163862
1772840400	21.28	-0.75	-3.40	21.52	21.52	20.63	882645