Ardmore Shipping Corporation【ASC】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	0.41	2.55770430443	16.03	16.6	15.81	468178	16.21691671	CS
4	-3.41	-17.1788413098	19.85	20.025	15.81	709386	18.17752457	CS
12	2.58	18.6147186147	13.86	20.025	13.822	648321	16.92851683	CS
26	4.68	39.7959183673	11.76	20.025	10.31	681073	14.84968047	CS
52	6.86	71.6075156576	9.58	20.025	9.45	623562	13.27602307	CS
156	4.14	33.6585365854	12.3	23.4399	8.32	646493	14.087688	CS
260	12.16	284.112149533	4.28	23.4399	3.0699	618918	12.7905217	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
1780699200	16.44	0.47	2.94	15.89	16.53	15.89	570874
1780612800	15.97	0	0.00	15.85	16.149999	15.81	445846
1780526400	15.97	-0.22	-1.36	16.2	16.27	15.9	404226
1780440000	16.19	-0.21	-1.28	16.45	16.559999	16.07	408962
1780353600	16.399999	0.32	1.99	16.03	16.6	15.9	510983
1780094400	16.079999	-0.54	-3.25	16.16	16.195	15.81	659791
1780008000	16.62	-1.07	-6.05	17.68	17.71	16.52	876780
1779921600	17.69	-0.74	-4.02	18.37	18.39	17.61	657159
1779835200	18.43	-0.4	-2.12	18.62	18.92	18.3	680279
1779489600	18.83	-0.46	-2.38	19.3	19.3	18.61	612386
1779403200	19.29	-0.39	-1.98	19.54	19.93	19.23	500687
1779316800	19.68	0.84	4.46	18.93	19.69	18.86	889671
1779230400	18.84	-0.43	-2.23	19.4	19.6	18.74	843017
1779144000	19.27	0.34	1.80	19.03	19.93	18.97	1700776
1778884800	18.93	0.17	0.91	18.64	19.0499	18.54	653491
1778798400	18.76	0.01	0.05	18.61	18.95	18.48	471858
1778712000	18.75	-0.21	-1.11	19.02	19.03	18.1419	878485
1778625600	18.96	-0.16	-0.84	19.1	19.1299	18.7	663112
1778539200	19.12	-0.41	-2.10	19.85	20.025	19.1	1049956
1778280000	19.53	0.66	3.50	18.84	19.6	18.82	610669
1778193600	18.87	0.08	0.43	19.47	19.62	18.31	857284
1778107200	18.79	-0.27	-1.42	18.62	19.18	18.49	839970
1778020800	19.06	0.51	2.75	18.29	19.2	18.09	1226687
1777934400	18.55	0.41	2.26	18.07	18.57	18.05	595326
1777675200	18.14	0.42	2.37	17.8	18.17	17.5	544929
1777588800	17.72	-0.12	-0.67	17.7	17.85	17.49	552114
1777502400	17.84	0.71	4.14	17.62	18	17.57	749451
1777416000	17.13	0.15	0.88	17.22	17.39	16.93	438902
1777329600	16.98	0.22	1.31	16.739999	17.1	16.36	621345
1777070400	16.76	0.56	3.46	16.329999	16.77	16.079999	526006
1776984000	16.2	-0.04	-0.25	16.37	16.61	16.175	526880
1776897600	16.239999	0.75	4.84	15.7	16.36	15.42	849729
1776811200	15.49	-0.39	-2.46	15.98	16.05	15.38	608286
1776724800	15.88	-0.01	-0.06	15.66	16.01	15.4	582339
1776465600	15.89	0.42	2.71	15.7	16.2	15.34	832920
1776379200	15.47	0	0.00	15.39	15.6	15.305	468968
1776292800	15.47	0.19	1.24	15.79	15.92	15.38	479136
1776206400	15.28	-0.43	-2.74	15.73	15.82	15.205	474897
1776120000	15.71	0.23	1.49	15.54	16.01	15.52	611554
1775860800	15.48	0.04	0.26	15.28	15.49	15.0505	520682
1775774400	15.44	-0.02	-0.13	15.53	15.77	15.33	498904
1775688000	15.46	0.19	1.24	14.95	15.47	14.93	468995
1775601600	15.27	-0.47	-2.99	15.74	15.974	15.24	628066
1775515200	15.74	-0.01	-0.06	15.74	15.86	15.54	435151
1775169600	15.75	0.53	3.48	15.16	15.825	15.1007	346055
1775083200	15.22	-0.03	-0.20	15.34	15.45	15.18	469177
1774996800	15.25	0.26	1.73	15.15	15.49	15.11	392246
1774910400	14.99	-0.19	-1.25	15.32	15.42	14.87	544780
1774651200	15.18	-0.04	-0.26	15.14	15.465	15	801130
1774564800	15.22	-0.07	-0.46	15.35	15.605	15.15	612089
1774478400	15.29	-0.61	-3.84	15.85	15.85	15.138	466222
1774392000	15.9	0.8	5.30	15.33	15.98	15.22	576476
1774305600	15.1	0.45	3.07	14.34	15.15	14.34	620455
1774046400	14.65	-0.3	-2.01	15.03	15.05	14.52	633534
1773960000	14.95	0.5	3.46	14.24	15.145	14.11	565602
1773873600	14.45	0.3	2.12	14.31	14.7488	14.17	1075332
1773787200	14.15	-0.13	-0.91	14.33	14.355	13.94	624495
1773700800	14.28	0.64	4.69	13.86	14.34	13.822	846378
1773441600	13.64	-0.43	-3.06	14.02	14.1	13.4417	862727
1773355200	14.07	-1.25	-8.16	15.22	15.22	14.07	1007527
1773268800	15.32	-0.08	-0.52	15.49	15.595	15.1	825416
1773182400	15.4	-0.39	-2.47	15.79	15.93	15.29	901117
1773096000	15.79	-0.16	-1.00	16	16.1	15.75	1383819