Antero Midstream Corporation【AM】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	0.565	2.65133740028	21.31	21.925	21.045	1757046	21.44900314	CS
4	0.365	1.69688516969	21.51	22.55	20.83	2088481	21.61242973	CS
12	-0.995	-4.35067774377	22.87	23.835	20.395	2524348	21.889603	CS
26	3.725	20.523415978	18.15	23.835	17.119	2700617	20.69175959	CS
52	3.635	19.9287280702	18.24	23.835	16.77	2610863	19.43440919	CS
156	11.055	102.171903882	10.82	23.835	10.68	2641844	16.1074221	CS
260	11.515	111.148648649	10.36	23.835	8.42	2876336	13.44884742	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
1781131200	21.49	0.23	1.08	21.41	21.79	21.37	2195670
1781044800	21.26	-0.07	-0.33	21.25	21.465	21.045	1371938
1780958400	21.33	-0.19	-0.88	21.52	21.7	21.26	1581537
1780699200	21.52	-0.06	-0.28	21.4	21.605	21.365	1980376
1780612800	21.58	0.31	1.46	21.31	21.58	21.265	1655707
1780526400	21.27	0.06	0.28	21.21	21.56	21.21	2148995
1780440000	21.21	0.38	1.82	20.85	21.295	20.85	1213148
1780353600	20.83	-0.13	-0.62	21.1	21.1	20.83	2053545
1780094400	20.96	-0.2	-0.95	21.13	21.18	20.88	2812632
1780008000	21.16	-0.15	-0.70	21.42	21.455	21.13	2316454
1779921600	21.31	-0.53	-2.43	21.57	21.64	21.31	2173710
1779835200	21.84	-0.33	-1.49	21.97	22.245	21.755	2437783
1779489600	22.17	0.36	1.65	21.8	22.23	21.69	2765763
1779403200	21.81	-0.27	-1.22	22.03	22.17	21.755	1612336
1779316800	22.08	-0.29	-1.30	22.3	22.55	21.94	1873553
1779230400	22.37	0.09	0.40	22.33	22.47	22.045	2379171
1779144000	22.28	0.3	1.36	22.05	22.34	21.92	2387563
1778884800	21.98	0.24	1.10	21.9	22.045	21.65	2154431
1778798400	21.74	0.18	0.83	21.51	21.85	21.51	2566831
1778712000	21.56	0.2	0.94	21.31	21.66	21.29	2354965
1778625600	21.36	0.05	0.23	21.52	21.52	21.115	2646333
1778539200	21.31	0.39	1.86	21	21.37	20.88	2025791
1778280000	20.92	-0.32	-1.51	21.24	21.28	20.915	2328174
1778193600	21.24	0.08	0.38	20.95	21.265	20.67	2708257
1778107200	21.16	-0.62	-2.85	21.46	21.68	21.07	3270264
1778020800	21.78	-0.21	-0.95	21.89	21.995	21.7	2549305
1777934400	21.99	0.29	1.34	21.67	22.07	21.55	2313058
1777675200	21.7	-0.16	-0.73	21.9	21.95	21.52	2606378
1777588800	21.86	-0.02	-0.09	21.22	22.245	21.01	4871654
1777502400	21.88	0.02	0.09	21.76	21.91	21.52	2903430
1777416000	21.86	0.28	1.30	21.79	22.04	21.67	2122535
1777329600	21.58	0.21	0.98	21.45	21.71	21.31	2699712
1777070400	21.37	-0.01	-0.05	21.38	21.465	21.09	2129438
1776984000	21.38	0.14	0.66	21.3	21.5	21.21	1747168
1776897600	21.24	0.63	3.06	21.17	21.26	20.955	4661741
1776811200	20.61	-0.27	-1.29	20.85	21.09	20.395	2627257
1776724800	20.88	-0.41	-1.93	21.16	21.28	20.83	2438332
1776465600	21.29	0.05	0.24	20.88	21.305	20.8209	2810690
1776379200	21.24	-0.02	-0.09	21.32	21.45	21.07	2253820
1776292800	21.26	0.01	0.05	21.15	21.39	21.06	2088598
1776206400	21.25	-0.38	-1.76	21.81	21.81	21.04	5350329
1776120000	21.63	-0.4	-1.82	22.28	22.28	21.345	2883192
1775860800	22.03	-0.18	-0.81	22.12	22.24	21.845	1241927
1775774400	22.21	-0.26	-1.16	22.43	22.98	22.16	2111275
1775688000	22.47	-0.34	-1.49	22.17	22.535	22.05	2781903
1775601600	22.81	0.21	0.93	22.59	23.03	22.52	1767574
1775515200	22.6	-0.15	-0.66	22.57	22.88	22.53	1623812
1775169600	22.75	0.2	0.89	22.76	23	22.55	1257441
1775083200	22.55	-0.25	-1.10	22.56	22.69	22.23	2409098
1774996800	22.8	-0.32	-1.38	23.23	23.27	22.59	4130885
1774910400	23.12	-0.07	-0.30	23.33	23.47	22.96	2497068
1774651200	23.19	-0.36	-1.53	23.57	23.74	23.15	2844721
1774564800	23.55	-0.05	-0.21	23.5	23.835	23.43	3026073
1774478400	23.6	0.32	1.37	23.29	23.625	23.175	2256393
1774392000	23.28	0.32	1.39	23.1	23.585	22.72	2657257
1774305600	22.96	0.31	1.37	22.58	23.225	22.45	2876244
1774046400	22.65	-0.42	-1.82	23.1	23.17	22.63	6467696
1773960000	23.07	0.33	1.45	22.87	23.3	22.735	2391228
1773873600	22.74	-0.2	-0.87	22.91	23.01	22.705	1760043
1773787200	22.94	0.06	0.26	23.18	23.35	22.885	2434238
1773700800	22.88	-0.26	-1.12	23.24	23.24	22.85	2826539
1773441600	23.14	0.29	1.27	23	23.31	22.89	2616870
1773355200	22.85	-0.27	-1.17	22.89	23.345	22.85	3074353
1773268800	23.12	0.53	2.35	22.51	23.13	22.38	2727366