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	-2.28	-2.9897718332	76.26	76.3499	72.65	206600	74.54797068	CS
4	5.825	8.54669503338	68.155	76.555	66.47	286113	72.32403474	CS
12	17.05	29.9490602494	56.93	76.555	54.42	250970	64.88599941	CS
26	19.77	36.4692861096	54.21	76.555	48.56	277478	59.60600589	CS
52	2.41	3.36733268129	71.57	76.555	41.15	311888	57.01577897	CS
156	-15.54	-17.3592493298	89.52	101	41.15	226953	69.91677054	CS
260	-14.88	-16.7454422687	88.86	115.3942	41.15	191733	75.13037393	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	73.39	-1.03	-1.38	74.77	76.04	72.65	164778
1782945600	74.42	-0.08	-0.11	75.03	76.32	73.85	185643
1782859200	74.5	-0.99	-1.31	75.48	76.3499	74.265	236184
1782772800	75.49	-0.8	-1.05	76.26	76.26	73.89	239796
1782513600	76.29	1.23	1.64	74.42	76.555	73.615	1012942
1782427200	75.06	3.1	4.31	72.75	75.29	72.05	225661
1782340800	71.96	1.59	2.26	71.325	72.225	70.27	193093
1782254400	70.37	-1.62	-2.25	71.19	71.5	70.25	151802
1782168000	71.99	0.91	1.28	70.59	72.31	70.59	175547
1781822400	71.08	0.71	1.01	71.15	72.31	70.51	446614
1781736000	70.37	0.08	0.11	70.1	71.547773	69.6	306333
1781649600	70.29	-0.42	-0.59	71.29	72.16	70	179315
1781563200	70.71	-0.24	-0.34	71.66	72.185	70.52	204680
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