Albany International Corp【AIN】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	1.68	2.42529233434	69.27	71.265	66.47	334606	68.54972183	CS
4	8.21	13.0857507172	62.74	71.265	58.75	242205	65.25806241	CS
12	19.91	39.0086206897	51.04	71.265	48.56	251278	58.75351909	CS
26	17.43	32.567264574	53.52	71.265	48.56	279978	56.90945743	CS
52	2.92	4.29222401882	68.03	73.05	41.15	316903	57.07852499	CS
156	-20.19	-22.1527320606	91.14	101	41.15	224271	70.19874048	CS
260	-17.88	-20.128335022	88.83	115.3942	41.15	189459	75.26986803	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
1781304000	70.95	0	0.00	72.19	72.85	70.9	308750
1781217600	70.95	3.32	4.91	68	71.02	67.44	180349
1781131200	67.63	-1.89	-2.72	70	70.72	66.47	405646
1781044800	69.52	0.42	0.61	70.03	71.265	67.7	229819
1780958400	69.1	1.36	2.01	68.155	70.01	67.91	303080
1780699200	67.74	-0.95	-1.38	69.27	69.655	66.569999	554780
1780612800	68.69	4.91	7.70	64.81	68.84	64.47	353927
1780526400	63.78	-1.14	-1.76	64.42	64.79	63.51	304715
1780440000	64.92	1	1.56	64.08	65.51	63.655	152050
1780353600	63.92	-0.77	-1.19	64.239999	64.385	62.15	225639
1780094400	64.69	0.03	0.05	64.31	65.25	64	141989
1780008000	64.66	0.92	1.44	63.11	64.75	62.21	193415
1779921600	63.74	0.26	0.41	63.5	64.22	63.14	208702
1779835200	63.48	1.35	2.17	62.84	64.05	62.72	199731
1779489600	62.13	1.17	1.92	61.14	62.27	60.88	155482
1779403200	60.96	0.7	1.16	59.79	61.07	58.75	191376
1779316800	60.26	0.04	0.07	60.4	61.1499	59.02	189251
1779230400	60.22	-0.95	-1.55	60.95	61.22	59.77	181947
1779144000	61.17	0.52	0.86	60.88	61.655	60.06	204259
1778884800	60.65	-2.78	-4.38	62.74	62.905	60.42	226390
1778798400	63.43	0.16	0.25	63.91	64.04	62.49	196449
1778712000	63.27	1.54	2.49	61.69	64	60.65	277581
1778625600	61.73	0.31	0.50	61.17	61.96	59.77	238414
1778539200	61.42	-1.13	-1.81	62.55	63.56	61.4	283122
1778280000	62.55	0.92	1.49	61.77	63.33	61.04	211017
1778193600	61.63	0.82	1.35	61.26	62.17	60.7155	274910
1778107200	60.81	2.33	3.98	59.46	61.07	59.46	149600
1778020800	58.48	1.28	2.24	57.69	58.555	56.65	173587
1777934400	57.2	-1.07	-1.84	57.87	58.37	56.3501	242403
1777675200	58.27	0.23	0.40	58.73	58.73	56.85	273679
1777588800	58.04	0.02	0.03	58.41	59.1	55.8	566182
1777502400	58.02	2.92	5.30	55	58.74	55	470840
1777416000	55.1	-1.01	-1.80	56.32	56.32	54.42	151252
1777329600	56.11	0.79	1.43	55.22	57.02	55.22	192242
1777070400	55.32	-1.17	-2.07	56.31	56.71	55.28	351271
1776984000	56.49	0.72	1.29	55.97	57.19	55.58	147002
1776897600	55.77	-0.88	-1.55	57.25	57.52	54.97	272806
1776811200	56.65	-1.74	-2.98	58.41	58.81	56.065	187928
1776724800	58.39	0.15	0.26	57.9	58.75	57.9	163080
1776465600	58.24	2.43	4.35	56.76	58.9899	56.76	261435
1776379200	55.81	-0.83	-1.47	56.58	57.49	55.4	162203
1776292800	56.64	-1.72	-2.95	57.98	58.5	56.595	118020
1776206400	58.36	0.46	0.79	57.97	58.47	57.74	149804
1776120000	57.9	0.7	1.22	56.93	57.92	56.55	156757
1775860800	57.2	0.29	0.51	57.11	57.415	56.36	132586
1775774400	56.91	0.99	1.77	55.09	57.02	55.03	163549
1775688000	55.92	2.75	5.17	55.04	56.33	55.04	233263
1775601600	53.17	0.31	0.59	52.68	53.315	52.27	182524
1775515200	52.86	0.6	1.15	52.2	53.1	51.7057	176146
1775169600	52.26	-1.68	-3.11	53	53.715	51.87	183183
1775083200	53.94	1.73	3.31	52.66	54.54	52.66	222324
1774996800	52.21	1.78	3.53	51.5	52.37	50.14	281234
1774910400	50.43	-0.4	-0.79	50.57	51.47	50.23	288067
1774651200	50.83	-1.34	-2.57	51.47	51.98	50.54	242097
1774564800	52.17	-0.7	-1.32	52.37	53.14	51.935	254722
1774478400	52.87	0.86	1.65	52.79	52.98	51.75	258092
1774392000	52.01	1.12	2.20	50.13	52.31	49.85	368111
1774305600	50.89	1.85	3.77	50.11	51.19	49.23	459557
1774046400	49.04	-2.17	-4.24	51.04	51.39	48.56	856377
1773960000	51.21	-1.65	-3.12	52.24	52.52	50.88	301694
1773873600	52.86	-1.56	-2.87	54.19	55.11	52.775	290302
1773787200	54.42	0.33	0.61	54.55	55.1769	54.01	196147
1773700800	54.09	0.52	0.97	54.03	54.565	53.59	225142