Atkore Inc【ATKR】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	-1.31	-1.59912109375	81.92	85.36	79.8224	407862	83.81477863	CS
4	5.99	8.02733851514	74.62	90.16	70.2	521195	79.69779549	CS
12	23.1	40.1669274909	57.51	90.16	53.75	478829	72.05516698	CS
26	16.59	25.9137769447	64.02	90.16	53.75	416043	69.41841368	CS
52	13.53	20.1699463327	67.08	90.16	53.49	493920	66.51709516	CS
156	-45.93	-36.2968231389	126.54	194.98	49.92	533656	99.72354437	CS
260	2.33	2.97649463464	78.28	194.98	49.92	502524	101.27066597	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	80.61	-4.32	-5.09	84.25	84.27	79.95	291912
1780612800	84.93	-0.09	-0.11	83.77	85.31	83.35	407741
1780526400	85.02	0.86	1.02	83.72	85.36	83.225	460945
1780440000	84.16	2.25	2.75	82.61	84.43	82.19	346365
1780353600	81.91	-0.9	-1.09	81.63	82.725	79.8224	335150
1780094400	82.81	0.75	0.91	81.92	84.12	80.7753	490644
1780008000	82.06	-0.18	-0.22	81.75	82.69	80.6	386782
1779921600	82.24	-3.17	-3.71	85.68	85.76	82.07	512755
1779835200	85.41	0.66	0.78	84.77	90.16	84.77	1322171
1779489600	84.75	8.57	11.25	76.62	84.83	75.755	1012132
1779403200	76.18	0.8	1.06	75.06	76.35	73.355	733235
1779316800	75.38	3.64	5.07	72.25	75.7	70.73	577241
1779230400	71.74	-2.77	-3.72	73.12	73.24	70.2	571972
1779144000	74.51	0.24	0.32	74.24	75.16	73.45	434777
1778884800	74.27	-2.12	-2.78	75.03	75.455	73.31	356045
1778798400	76.39	0.94	1.25	76.07	76.5	74.68	267399
1778712000	75.45	1.4	1.89	73.5	75.74	72.66	416599
1778625600	74.05	-0.58	-0.78	74.55	74.875	71.825	425143
1778539200	74.63	0.34	0.46	75	76.2	73.77	496910
1778280000	74.29	0.32	0.43	74.62	75.5507	72.92	350241
1778193600	73.97	-2.26	-2.96	76.78	76.8	73.91	337890
1778107200	76.23	-0.16	-0.21	76.73	78	75.37	486899
1778020800	76.39	2.72	3.69	75.45	77.43	74.13	591939
1777934400	73.67	-0.87	-1.17	74.63	76.1	73.59	678191
1777675200	74.54	-3.61	-4.62	78.15	78.36	74.34	672601
1777588800	78.15	2.8	3.72	76.2	78.28	75.45	347836
1777502400	75.35	-2.57	-3.30	78	78.26	75.02	480804
1777416000	77.92	0.71	0.92	77.1	79.03	75.37	710484
1777329600	77.21	1.79	2.37	75.15	78.0225	75.15	612657
1777070400	75.42	3.35	4.65	72	75.76	72	604599
1776984000	72.07	0.75	1.05	71.79	72.655	71.34	401797
1776897600	71.32	1.87	2.69	70.22	71.36	69.7	502967
1776811200	69.45	0.4	0.58	69.53	70.53	68.97	288220
1776724800	69.05	-0.07	-0.10	68.93	70.11	68.71	338517
1776465600	69.12	2.13	3.18	68.16	70.67	67.32	2399903
1776379200	66.989999	-0.69	-1.02	67.79	68.08	66.4	685384
1776292800	67.68	-1.21	-1.76	67.62	68.27	66.53	439807
1776206400	68.89	0.19	0.28	68.5	69.655	68.41	246482
1776120000	68.7	0.87	1.28	67.6	68.81	66.79	389613
1775860800	67.83	-0.02	-0.03	68.31	69.15	67.58	338122
1775774400	67.85	1.94	2.94	65.209999	68.3	65.1913	440138
1775688000	65.91	2.14	3.36	66.319999	67.65	65.4	412321
1775601600	63.77	1	1.59	62.32	64.18	61.9664	329880
1775515200	62.77	1.26	2.05	61.51	62.895	60.8201	241817
1775169600	61.51	1.27	2.11	59.06	61.6	58.37	250511
1775083200	60.24	1.33	2.26	59.65	60.68	58.89	330501
1774996800	58.91	0.76	1.31	58.87	59.64	57.9701	350973
1774910400	58.15	-0.98	-1.66	59.93	59.93	57.8988	234009
1774651200	59.13	-1.39	-2.30	59.64	60.06	58.64	189072
1774564800	60.52	-0.37	-0.61	60.23	61.46	60.23	268844
1774478400	60.89	0.56	0.93	61.11	61.5	60.21	240067
1774392000	60.33	2.21	3.80	57.2	60.56	57.2	221751
1774305600	58.12	2	3.56	57.79	58.915	57.13	342378
1774046400	56.12	-0.67	-1.18	56.48	56.95	55.18	589275
1773960000	56.79	1.49	2.69	54.44	56.86	53.75	383476
1773873600	55.3	-0.84	-1.50	55.96	56.535	55.24	402917
1773787200	56.14	-0.02	-0.04	56.91	57.395	56	358509
1773700800	56.16	0.03	0.05	56.85	57.26	56.13	324343
1773441600	56.13	-0.62	-1.09	57.51	57.855	55.31	408371
1773355200	56.75	-3.06	-5.12	59	59	56.6	450849
1773268800	59.81	-1.37	-2.24	61.15	61.63	59.1	393873
1773182400	61.18	-0.41	-0.67	61.21	62.385	60.78	248589
1773096000	61.59	0.18	0.29	60.25	61.9	58.5301	323670