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	4.97	5.84430856068	85.04	92.49	84.985	1393103	89.99362482	CS
4	14.47	19.15541435	75.54	94.805	73.92	1374748	86.24326758	CS
12	-12.77	-12.4245962249	102.78	105.22	69.68	1357377	83.66270386	CS
26	-35.88	-28.5010723648	125.89	133.11	69.68	1469941	91.7038301	CS
52	7.34	8.87867424701	82.67	133.11	65.45	1772351	91.21790732	CS
156	52.4	139.3246477	37.61	196.99	33.38	1869161	100.95775473	CS
260	43.31	92.7408993576	46.7	196.99	14.02	1863574	72.04905894	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
1782859200	90.01	0.62	0.69	89.5	91.82	87	1311064
1782772800	89.39	-2.12	-2.32	91.65	91.91	86.75	1146365
1782513600	91.51	2.16	2.42	88.79	92.49	88.79	2003844
1782427200	89.35	0.52	0.59	89	91.61	88.59	1050019
1782340800	88.83	4.61	5.47	85.04	89.73	84.985	1454378
1782254400	84.22	-1.85	-2.15	85	86.18	83.98	1068858
1782168000	86.07	-1.17	-1.34	85.33	86.57	84.02	1402649
1781822400	87.24	2.53	2.99	85.6	89.3899	85.6	1574354
1781736000	84.71	-4.35	-4.88	89.12	91.435	84.59	1589072
1781649600	89.06	-2.04	-2.24	91.7	93.37	88.95	1195506
1781563200	91.1	0.53	0.59	91.96	94.805	90.72	1620051
1781304000	90.57	-0.05	-0.06	91.81	93.12	90.0897	1100700
1781217600	90.62	5.29	6.20	86.22	90.825	85.5	1489485
1781131200	85.33	1.66	1.98	83.45	86.73	83.14	1798274
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