Abercrombie and Fitch Co【ANF】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	10.13	13.410113847	75.54	86.73	73.92	1262800	79.31859435	CS
4	13.26	18.3123877917	72.41	87.2	69.68	1611163	77.05244797	CS
12	-0.26	-0.302571860817	85.93	105.22	69.68	1318451	83.92616858	CS
26	-15.63	-15.4294175716	101.3	133.11	69.68	1545185	96.46003786	CS
52	3.33	4.04420694681	82.34	133.11	65.45	1803638	90.57766809	CS
156	50.97	146.887608069	34.7	196.99	33.38	1871222	100.1543791	CS
260	44.27	106.93236715	41.4	196.99	14.02	1865955	71.61002284	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
1781044800	83.67	4.15	5.22	81.1	84.79	80.48	1927634
1780958400	79.52	4.18	5.55	75.37	80.19	75.37	1383330
1780699200	75.34	-2.32	-2.99	78	78.39	74.42	1017100
1780612800	77.66	1.24	1.62	77	78.02	75.92	916551
1780526400	76.42	-0.01	-0.01	75.54	76.53	73.92	1069385
1780440000	76.43	0.78	1.03	75.96	77.1476	75.015	907547
1780353600	75.65	-1.57	-2.03	75.87	77.23	74.22	1679878
1780094400	77.22	-4.96	-6.04	79.53	80.445	76.32	2060040
1780008000	82.18	0.76	0.93	80.2	82.41	78.24	1897335
1779921600	81.42	6.64	8.88	80.7	87.2	79.52	4790366
1779835200	74.78	-2.48	-3.21	77.8	78	73.89	3233162
1779489600	77.26	0.77	1.01	76.94	77.46	75.55	1217016
1779403200	76.49	1.76	2.36	73.64	77.16	72.66	1263874
1779316800	74.73	2.59	3.59	72.1	75.29	69.68	1398888
1779230400	72.14	0.19	0.26	71.17	72.735	69.7	907895
1779144000	71.95	1.38	1.96	71.07	73.75	69.84	1487430
1778884800	70.57	-1.75	-2.42	73.25	73.84	70.01	1403284
1778798400	72.32	0.42	0.58	73.07	73.37	71.7	920419
1778712000	71.9	-1.16	-1.59	72.41	73.24	71.31	1130967
1778625600	73.06	0.73	1.01	72.44	74.15	70.5	1343821
1778539200	72.33	-5.66	-7.26	77.13	77.645	72.25	1669215
1778280000	77.99	-0.52	-0.66	78.49	79.22	77	793638
1778193600	78.51	-0.89	-1.12	78.95	79.85	77.75	1194115
1778107200	79.4	0.89	1.13	78.05	80.45	77.96	1097473
1778020800	78.51	-0.46	-0.58	79.27	79.91	77.9	992014
1777934400	78.97	-5.57	-6.59	83.09	83.94	78.85	1682368
1777675200	84.54	-0.81	-0.95	85.41	86.46	83.38	768890
1777588800	85.35	1.26	1.50	83.92	85.82	82.9	886938
1777502400	84.09	-1.14	-1.34	84.67	85.39	83.16	815746
1777416000	85.23	-1.36	-1.57	87.06	87.77	83.95	1013064
1777329600	86.59	-0.51	-0.59	87.24	87.63	85.94	913100
1777070400	87.1	-2.13	-2.39	89.32	90.47	86.45	1167743
1776984000	89.23	-3.27	-3.54	92.17	93.78	88.8	1196399
1776897600	92.5	-2.74	-2.88	95.8	95.8	92.1269	1099269
1776811200	95.24	-2.04	-2.10	96.91	99.645	95.16	1340872
1776724800	97.28	2.92	3.09	93.4	97.525	92.18	1698033
1776465600	94.36	1.47	1.58	95.41	97.87	93.71	1355410
1776379200	92.89	1.44	1.57	91.82	94.47	91.55	831343
1776292800	91.45	0.19	0.21	91.63	93.395	90.82	1281477
1776206400	91.26	-2.04	-2.19	93.71	94.8999	90.7942	1001390
1776120000	93.3	-5.09	-5.17	96.8	98.5499	92.83	1248964
1775860800	98.39	-5.1	-4.93	103.69	103.71	97.5	928683
1775774400	103.49	1.52	1.49	101.25	104.81	101.08	864524
1775688000	101.97	4.01	4.09	102.78	105.22	101.01	1125059
1775601600	97.96	0.55	0.56	96.32	98.3	94.4	1308048
1775515200	97.41	5.16	5.59	93.33	97.57	92.3	981565
1775169600	92.25	-2.01	-2.13	92.85	94.475	90.14	700283
1775083200	94.26	2.89	3.16	91.98	94.88	91.32	1039872
1774996800	91.37	4.18	4.79	89.21	92.435	88.395	1286742
1774910400	87.19	-1.94	-2.18	88	89.99	86.05	1139195
1774651200	89.13	-0.63	-0.70	89.6	89.98	87.8	1168612
1774564800	89.76	1.21	1.37	88.5	92.13	88.275	1501557
1774478400	88.55	-0.29	-0.33	89.74	91.29	86.565	916696
1774392000	88.84	1.33	1.52	86.74	89.195	85.55	1236686
1774305600	87.51	-0.47	-0.53	90.76	92.14	86.955	1542231
1774046400	87.98	-0.76	-0.86	89.21	90.4599	87.4294	1895003
1773960000	88.74	2.77	3.22	85.62	90.125	85.62	1740735
1773873600	85.97	-0.45	-0.52	85.93	88	85.14	1144432
1773787200	86.42	1.42	1.67	86.28	88.41	85.77	1360392
1773700800	85	3.14	3.84	82.2	85.29	82.025	1614089
1773441600	81.86	-2.22	-2.64	84.17	84.68	81.395	976782
1773355200	84.08	-3.2	-3.67	86	86.35	83.43	933263
1773268800	87.28	0.45	0.52	86.27	87.73	85.61	1158412
1773182400	86.83	0.56	0.65	85.9	88.82	85.76	1256796