AAR Corp【AIR】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	3.88	3.39160839161	114.4	118.28	107.5058	380287	112.1815097	CS
4	-0.65	-0.546539981502	118.93	121.53	99.62	384523	110.13501061	CS
12	13	12.3480243161	105.28	127.21	99.18	450930	111.35898896	CS
26	36.71	45.0042907932	81.57	127.21	78.62	459634	105.05361549	CS
52	52.71	80.3873722739	65.57	127.21	64.985	447703	92.18855117	CS
156	64.56	120.178704393	53.72	127.21	46.51	325618	76.56013918	CS
260	76.85	185.493603669	41.43	127.21	30.9	305613	64.32044519	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612800	115.53	4.17	3.74	111.64	116.615	111.315	432398
1780526400	111.36	0.75	0.68	109.27	112.31	108.52	467752
1780440000	110.61	0.62	0.56	110.76	113	109.94	293272
1780353600	109.99	-2.63	-2.34	113	113	107.5058	347222
1780094400	112.62	-2.35	-2.04	114.4	115.095	112.08	360789
1780008000	114.97	2.15	1.91	112.72	115.46	111.955	349735
1779921600	112.82	0.08	0.07	113.51	113.84	112.0861	210359
1779835200	112.74	4.33	3.99	110.6	113.97	109.2501	224232
1779489600	108.41	-0.03	-0.03	108.9	109.79	107.5	176303
1779403200	108.44	0.93	0.87	105.9	109.5	105	346547
1779316800	107.51	6.62	6.56	102.4	107.59	102.095	523535
1779230400	100.89	-2.9	-2.79	103.16	103.2	99.62	531120
1779144000	103.79	-0.76	-0.73	105.15	106.0813	103.49	350396
1778884800	104.55	-4.09	-3.76	106.29	107.145	103.81	433342
1778798400	108.64	1.17	1.09	108.64	110.5	106.835	371667
1778712000	107.47	-4.04	-3.62	110.3	111.54	105.81	586050
1778625600	111.51	-6.06	-5.15	116	116	107.65	424266
1778539200	117.57	-0.21	-0.18	117.64	119.56	116.8	389860
1778280000	117.78	-0.04	-0.03	118.93	121.53	117.63	487095
1778193600	117.82	-0.89	-0.75	119.61	121.59	117.25	340136
1778107200	118.71	6.81	6.09	115.57	119.51	115.49	513892
1778020800	111.9	2.34	2.14	111	113.41	111	246541
1777934400	109.56	-0.79	-0.72	110.05	111.87	109.235	300509
1777675200	110.35	-0.02	-0.02	110.15	111.12	108.8	234179
1777588800	110.37	4.68	4.43	107.28	111.055	106.01	361007
1777502400	105.69	-3.17	-2.91	109.21	109.615	104.86	314739
1777416000	108.86	-1.34	-1.22	110.06	110.5	105.66	443523
1777329600	110.2	-0.34	-0.31	110.73	112.505	108.66	474264
1777070400	110.54	-1.54	-1.37	111.35	112.5378	109.53	288247
1776984000	112.08	0.58	0.52	112.99	114.1	110.3027	395059
1776897600	111.5	-5.04	-4.32	118.72	119.5	110.63	462906
1776811200	116.54	-5.43	-4.45	122	122.13	115.24	428759
1776724800	121.97	-1.07	-0.87	123.09	123.6879	121.13	326202
1776465600	123.04	4.53	3.82	121	125.74	120.88	483895
1776379200	118.51	-4.24	-3.45	122.28	122.56	117.56	244594
1776292800	122.75	-3.24	-2.57	125.15	125.75	121.5	379128
1776206400	125.99	2.22	1.79	125	127.21	123.35	319540
1776120000	123.77	2.94	2.43	119.48	123.95	119.48	304204
1775860800	120.83	-2.21	-1.80	122.94	124.045	119.9401	259840
1775774400	123.04	2.26	1.87	120.51	124.56	120.02	356097
1775688000	120.78	6.92	6.08	118.9	122.64	117.21	505206
1775601600	113.86	-0.14	-0.12	113.55	114.57	111.21	380939
1775515200	114	4.22	3.84	111.05	114.115	110.7682	401039
1775169600	109.78	-1.59	-1.43	107.56	111.7	107	353482
1775083200	111.37	1.91	1.74	111.38	114.645	111.01	468907
1774996800	109.46	6.3	6.11	105.62	109.63	103.84	541076
1774910400	103.16	-4.09	-3.81	109.95	109.95	102.26	573441
1774651200	107.25	-3.57	-3.22	109.93	110.0575	106.95	673112
1774564800	110.82	-7.7	-6.50	117.04	117.3741	110.28	745050
1774478400	118.52	10.71	9.93	114.9	122.97	112.2241	1285194
1774392000	107.81	4.32	4.17	102.83	108.9899	102.695	1022435
1774305600	103.49	2.16	2.13	104.11	106.75	102.82	459379
1774046400	101.33	-7.88	-7.22	108.66	109.385	100.62	1343563
1773960000	109.21	0.36	0.33	107.09	109.9	105.7847	593133
1773873600	108.85	0.09	0.08	109.11	109.88	108.44	482363
1773787200	108.76	3.12	2.95	106.39	109.37	105.7	611379
1773700800	105.64	3.73	3.66	104	106.5	103.795	505547
1773441600	101.91	-1.87	-1.80	105.28	106.61	99.18	425478
1773355200	103.78	-4.54	-4.19	105.65	107.4025	103.61	366382
1773268800	108.32	0.02	0.02	107.09	108.76	105.2145	277690
1773182400	108.3	0.43	0.40	107.57	110.9065	107.01	272807
1773096000	107.87	-0.65	-0.60	106.1	108.34	102.46	686873
1772840400	108.52	-2.19	-1.98	108.52	110.655	107.21	563567
1772754000	110.71	-7.9	-6.66	117.53	118.44	108.84	548037