Ameresco Inc【AMRC】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	-1.0693	-3.68978605935	28.98	29.39	26.791	659053	27.86348772	CS
4	-5.5593	-16.6097998207	33.47	37.14	25.27	684684	30.63248404	CS
12	0.4207	1.5303746817	27.49	37.14	23.2	611398	29.14696067	CS
26	-2.0993	-6.99533488837	30.01	37.14	23.2	546307	29.54057524	CS
52	13.1807	89.4820095044	14.73	44.93	14.08	612774	28.66394155	CS
156	-18.3293	-39.6394896194	46.24	63.19	8.4944	536834	26.73194943	CS
260	-34.2193	-55.0769354579	62.13	101.86	8.4944	464067	37.06865354	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
1781822400	28.64	1.35	4.95	27.75	28.69	27.5	854373
1781736000	27.29	0.14	0.52	27.71	29.18	26.791	634522
1781649600	27.15	-0.99	-3.52	28.01	28.585	27.05	623220
1781563200	28.14	0.08	0.29	28.98	29.39	28.05	523697
1781304000	28.06	0.18	0.65	28.07	28.98	27.77	444959
1781217600	27.88	2.09	8.10	26.27	27.96	25.92	433576
1781131200	25.79	-1.14	-4.23	26.53	26.92	25.27	892271
1781044800	26.93	-0.83	-2.99	27.92	28.52	25.93	711604
1780958400	27.76	-0.7	-2.46	29.37	29.5	27.535	721610
1780699200	28.46	-4.27	-13.05	31.75	31.93	26.32	1628604
1780612800	32.729999	-0.6	-1.80	32.49	33.2364	32.24	397697
1780526400	33.33	-2.74	-7.60	35.35	36.284	32.96	618947
1780440000	36.07	1.47	4.25	34.7	36.82	34.03	468082
1780353600	34.6	-1.38	-3.84	35.32	35.329527	34.02	354133
1780094400	35.98	-0.58	-1.59	36.59	36.9158	34.6625	526531
1780008000	36.56	0.62	1.73	35.6	36.92	35.27	458685
1779921600	35.94	0.43	1.21	35.75	37.14	34.7	715077
1779835200	35.51	3.74	11.77	33.47	36.39	33.47	1316317
1779489600	31.77	1.55	5.13	29.81	32.49	29.65	645772
1779403200	30.22	0.71	2.41	29.07	30.65	29.07	403871
1779316800	29.51	0.58	2.00	29.51	30.1	28.5	582593
1779230400	28.93	-2.09	-6.74	30.72	31.075	27.71	925603
1779144000	31.02	-2.01	-6.09	33.299999	33.49	30.48	619479
1778884800	33.03	-0.25	-0.75	32.159999	34.35	31.73	1047185
1778798400	33.28	4.3	14.84	29.33	33.609	28.44	1480682
1778712000	28.98	-0.25	-0.86	29.5	30.21	28.22	495761
1778625600	29.23	-1.35	-4.41	30.01	30.06	28.344	378232
1778539200	30.58	0.62	2.07	30	30.93	29.93	359965
1778280000	29.96	0.27	0.91	30.22	30.74	29.36	406216
1778193600	29.69	-1.86	-5.90	31.57	31.785	29.61	429105
1778107200	31.55	0.78	2.53	30.97	32.74	29.865	637650
1778020800	30.77	-0.71	-2.26	29.72	33	29.51	882726
1777934400	31.48	0.12	0.38	31.31	32.32	31	558084
1777675200	31.36	1.77	5.98	29.56	31.51	29.27	607492
1777588800	29.59	2.3	8.43	27.64	29.61	27.1301	484678
1777502400	27.29	-0.45	-1.62	27.78	27.78	26.81	331659
1777416000	27.74	-0.17	-0.61	27.5	27.9	26.86	323311
1777329600	27.91	-0.01	-0.04	28.16	28.82	27.49	408435
1777070400	27.92	0.16	0.58	27.88	28.14	27.44	450265
1776984000	27.76	0.22	0.80	27.81	28.25	26.67	551322
1776897600	27.54	0.79	2.95	27.53	28.81	27.09	415586
1776811200	26.75	-0.16	-0.59	26.91	27.86	26.525	511281
1776724800	26.91	1.04	4.02	25.64	27	25.485	400421
1776465600	25.87	0.86	3.44	25.59	26.17	25.41	436870
1776379200	25.01	-0.61	-2.38	25.75	25.76	24.63	475751
1776292800	25.62	-0.19	-0.74	25.64	26	25.185	355099
1776206400	25.81	0.99	3.99	25.54	26.1	25.055	564735
1776120000	24.82	-1.58	-5.98	26.13	26.355	24.68	451054
1775860800	26.4	0.4	1.54	26.08	27.25	25.735	518415
1775774400	26	0.74	2.93	25.12	26.31	25.12	440280
1775688000	25.26	1.25	5.21	25.21	25.8	24.545	870855
1775601600	24.01	0.01	0.04	24.07	24.49	23.225	768887
1775515200	24	-0.59	-2.40	24.51	24.78	23.75	465452
1775169600	24.59	-0.08	-0.32	23.87	25.05	23.2	607996
1775083200	24.67	-0.83	-3.25	24.84	25.7	23.65	780078
1774996800	25.5	0.73	2.95	25.18	25.62	24.03	938518
1774910400	24.77	-1.98	-7.40	27.49	27.49	24.7	514037
1774651200	26.75	-0.5	-1.83	27.17	27.57	26.365	654363
1774564800	27.25	-1.52	-5.28	28.4	29.12	27.04	549889
1774478400	28.77	0.45	1.59	28.87	29.05	27.615	654213
1774392000	28.32	0.6	2.16	27.53	28.595	27.43	335644
1774305600	27.72	1.06	3.98	26.99	27.9999	26.88	542386