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	-0.92	-0.96872696641	94.97	97.32	91.45	708197	94.26127342	CS
4	6.17	7.02093764224	87.88	105.275	76.01	955923	92.75343818	CS
12	10.96	13.1905163076	83.09	105.275	76.01	681764	89.06843648	CS
26	-59.18	-38.6216798277	153.23	153.69	76.01	755218	103.78158183	CS
52	-37.7	-28.614800759	131.75	194.98	76.01	624962	126.43944525	CS
156	-17.09	-15.3770019795	111.14	194.98	70.5	507880	120.26678981	CS
260	53.01	129.166666667	41.04	194.98	10.85	478452	95.95723349	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
1733182800	94.18	-0.13	-0.14	94.64	95.05	93.3	570619
1732917840	94.31	1.14	1.22	94.0999	94.77	92.4	334699
1732750800	93.17	-1.78	-1.87	95.34	95.655	91.45	726101
1732664400	94.95	0.34	0.36	96.6	97.32	93.92	1174264
1732578000	94.61	4.92	5.49	91.55	94.79	90.3061	941627
1732318800	89.69	4.55	5.34	87.355	93.49	86.835	1962815
1732232400	85.14	0.99	1.18	77	88.53	76.77	2275357
1732146000	84.15	-2.17	-2.51	85.08	85.5	82.84	1290137
1732059600	86.32	-1.61	-1.83	86.77	88	86.31	566648
1731973200	87.93	-1.04	-1.17	89.02	89.9975	85.6	640743
1731714000	88.97	-2.26	-2.48	91.96	91.964	88.81	556696
1731627600	91.23	-1.25	-1.35	92.74	93.26	89.85	617240
1731541200	92.48	-2.08	-2.20	94.705	95.66	92.44	567424
1731454800	94.56	-1.17	-1.22	94.975	96.14	93.58	436096
1731368400	95.73	0.42	0.44	96.55	96.99	93.675	673923
1731109200	95.31	-7.39	-7.20	101.94	101.995	94.02	1214114
1731022800	102.7	-1.75	-1.68	104.49	105.275	101.765	1242730
1730936400	104.45	13.61	14.98	96.65	104.94	95.76	1865908
1730850000	90.84	2.45	2.77	88.08	90.98	88.08	343009
1730763600	88.39	1.97	2.28	85.87	90.935	85.87	682115
1730500800	86.42	0.66	0.77	85.9	87.5225	85.9	470043
1730414400	85.76	0.25	0.29	85.29	86.72	85.105	511967
1730328000	85.51	-1.15	-1.33	86.29	87.8	85.47	268288
1730241600	86.66	-1.55	-1.76	86.54	88.157	85.91	361568
1730155200	88.21	2.63	3.07	86.435	88.26	86.435	423186
1729896000	85.58	-0.39	-0.45	86.81	86.81	84.98	266734
1729809600	85.97	0.26	0.30	86.39	86.39	84.71	377190
1729723200	85.71	-1.09	-1.26	86.52	87.31	84.61	453059
1729636800	86.8	-0.44	-0.50	86.84	86.84	84.86	520653
1729550400	87.24	-2.31	-2.58	89.51	90.028	86.75	374453
1729291200	89.55	0.91	1.03	89.14	90.04	88.415	883324
1729204800	88.64	-0.35	-0.39	88.79	89.5	87.9	522662
1729118400	88.99	3.45	4.03	86.98	90.19	86.72	719743
1729032000	85.54	-1.32	-1.52	86.43	87.41	85.47	393001
1728945600	86.86	-0.34	-0.39	87.24	87.24	85.7601	480150
1728686400	87.2	1.6	1.87	85.6	87.53	85.25	492532
1728600000	85.6	-0.89	-1.03	84.83	85.85	84.5	432251
1728513600	86.49	2.04	2.42	84.7	86.9	84.4145	585108
1728427200	84.45	-1.72	-2.00	85.12	85.72	83.58	594223
1728340800	86.17	2.85	3.42	82.59	86.21	82.59	655709
1728081600	83.32	0.88	1.07	83.91	84	82.65	391903
1727995200	82.44	-1.07	-1.28	82.78	82.95	81.4796	477429
1727908800	83.51	-0.63	-0.75	83.8	84.6283	82.94	762832
1727822400	84.14	-0.6	-0.71	84.2	85.2	82.76	557115
1727735520	84.74	-0.89	-1.04	85.1	85.6661	83.89	511953
1727476800	85.63	0.36	0.42	86.53	88	85.06	587814
1727390400	85.27	1.35	1.61	85.99	87.285	84.83	504448
1727304000	83.92	-1.17	-1.38	85.43	85.79	83.85	476649
1727217600	85.09	-0.27	-0.32	86.24	86.83	85	500845
1727131200	85.36	-1.66	-1.91	87.45	87.79	85.0408	540770
1726872000	87.02	-2.14	-2.40	88.68	90.16	86.92	1117570
1726785600	89.16	2.5	2.88	88.935	89.72	87.3001	586893
1726699200	86.66	-0.76	-0.87	88.285	90.25	86.45	585449
1726612800	87.42	1.69	1.97	86.61	87.58	85.58	572856
1726526400	85.73	-0.63	-0.73	86.32	88.22	85.18	478214
1726267200	86.36	1.35	1.59	86.3	88	85.92	705178
1726180800	85.01	2.23	2.69	83.49	85.93	82.67	665661
1726094400	82.78	-0.34	-0.41	83	83.6854	80.11	791786
1726008000	83.12	0.12	0.14	82.16	83.19	80.99	571819
1725921600	83	-0.77	-0.92	84	84.72	82.695	697586
1725662400	83.77	-1.06	-1.25	85.82	86.27	83.27	756803
1725576000	84.83	-2.23	-2.56	85.59	86.89	84.355	638062
1725489600	87.06	-1.35	-1.53	87.93	88.46	86.08	864129
1725403200	88.41	-4.92	-5.27	92.46	92.54	87.9	896491