AdvanSix Inc【ASIX】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	-0.81	-3.52633870266	22.97	23.13	22.02	164716	22.55972327	CS
4	-2.61	-10.5369398466	24.77	24.82	19.4	332702	21.97778086	CS
12	3.69	19.9783432593	18.47	26.73	18.47	411120	22.60853086	CS
26	6.36	40.253164557	15.8	26.73	15.2	452302	19.60747757	CS
52	-1.71	-7.163803938	23.87	26.73	14.1	357877	19.52937488	CS
156	-12.95	-36.8840786101	35.11	40.855	14.1	224933	23.50952885	CS
260	-10.4	-31.941031941	32.56	57.1	14.1	216213	29.82830736	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
1780526400	22.16	-0.49	-2.16	22.56	22.82	22.02	151540
1780440000	22.65	0.36	1.62	22.38	22.79	22.22	133197
1780353600	22.29	-0.15	-0.67	22.65	22.75	22.18	136760
1780094400	22.44	-0.62	-2.69	22.92	23	22.28	186637
1780008000	23.06	0.4	1.77	22.97	23.13	22.735	215444
1779921600	22.66	0.11	0.49	22.4	22.8301	22.265	214013
1779835200	22.55	0.29	1.30	22.2	22.72	22.08	199005
1779489600	22.26	0.43	1.97	22	22.45	22	230840
1779403200	21.83	0.41	1.91	21.44	21.955	21.18	299027
1779316800	21.42	0.12	0.56	21.14	21.56	20.98	234447
1779230400	21.3	-0.53	-2.43	21.51	21.51	21.01	216862
1779144000	21.83	0.21	0.97	21.68	21.92	21.19	276266
1778884800	21.62	-0.19	-0.87	21.65	21.8	21.29	285566
1778798400	21.81	-0.56	-2.50	22.21	22.315	21.74	341819
1778712000	22.37	-0.12	-0.53	22.76	23.075	22.23	330255
1778625600	22.49	-0.04	-0.18	22.64	22.89	22.3	412696
1778539200	22.53	2.21	10.88	20.3	23.01	20.3	681450
1778280000	20.32	-3.62	-15.12	21.05	21.41	19.4	1238453
1778193600	23.94	-1.22	-4.85	24.77	24.82	22.7501	537067
1778107200	25.16	-1.01	-3.86	25.98	25.98	24.74	322046
1778020800	26.17	0.75	2.95	25.73	26.73	25.54	453100
1777934400	25.42	0.05	0.20	25.67	25.67	25.1	255960
1777675200	25.37	0.71	2.88	24.86	25.77	24.55	343420
1777588800	24.66	0.22	0.90	24.2	24.83	24.14	279918
1777502400	24.44	0.75	3.17	23.77	24.59	23.77	284465
1777416000	23.69	0.07	0.30	23.95	24.17	23.49	198618
1777329600	23.62	0.2	0.85	23.77	24.02	23.29	217612
1777070400	23.42	0.46	2.00	23.01	23.5	22.65	245181
1776984000	22.96	0.23	1.01	22.68	23.01	22.4966	210334
1776897600	22.73	0.19	0.84	22.63	22.8399	22.51	228800
1776811200	22.54	0.29	1.30	22.27	22.58	22.14	175811
1776724800	22.25	0.68	3.15	21.73	22.58	21.73	324829
1776465600	21.57	-2.13	-8.99	22.88	22.88	21.37	405164
1776379200	23.7	0.68	2.95	23.09	23.83	22.995	424510
1776292800	23.02	-0.29	-1.24	23.31	23.395	22.83	200333
1776206400	23.31	-0.59	-2.47	23.77	23.84	23.065	255209
1776120000	23.9	-0.04	-0.17	23.95	24.43	23.7	269425
1775860800	23.94	0.61	2.61	23.62	23.96	23.39	223097
1775774400	23.33	-1.1	-4.50	24.38	24.9	23.03	451422
1775688000	24.43	-0.4	-1.61	24.03	24.485	23.27	403248
1775601600	24.83	0.2	0.81	24.76	25.015	24.5	307052
1775515200	24.63	-0.69	-2.73	25.27	25.5	24.34	450803
1775169600	25.32	0.22	0.88	25.08	25.94	25.08	605586
1775083200	25.1	0.7	2.87	24.67	25.14	24.32	758818
1774996800	24.4	0.28	1.16	24.41	25.165	23.63	440297
1774910400	24.12	0.06	0.25	24.38	24.525	23.7	313608
1774651200	24.06	-0.37	-1.51	24.28	24.5	23.87	379441
1774564800	24.43	0.99	4.22	23.38	24.46	23.205	516674
1774478400	23.44	0.49	2.14	22.95	23.44	22.79	509065
1774392000	22.95	1.68	7.90	21.17	23.26	20.78	669939
1774305600	21.27	1.02	5.04	20.53	21.56	20.505	729533
1774046400	20.25	-0.8	-3.80	21.1	21.35	20.1989	2031569
1773960000	21.05	0.05	0.24	20.81	21.36	20.46	517082
1773873600	21	0.24	1.16	20.77	21.6	20.66	557060
1773787200	20.76	0.46	2.27	20.42	21.36	20.385	642574
1773700800	20.3	-0.3	-1.46	20.49	20.89	20.26	526988
1773441600	20.6	-0.39	-1.86	21.08	21.21	20.32	579249
1773355200	20.99	2.54	13.77	18.47	21.08	18.47	825056
1773268800	18.45	-0.17	-0.91	18.62	18.89	17.92	358440
1773182400	18.62	-0.2	-1.06	18.65	19.35	18.38	479683
1773096000	18.82	-0.79	-4.03	19.12	19.39	18.435	636962
1772840400	19.61	-1.03	-4.99	21.02	21.3	19.115	1128355
1772754000	20.64	0.86	4.35	20.26	21.46	20.26	1096485
1772667600	19.78	1.36	7.38	18.57	19.91	17.98	552002