ATS Corporation【ATS】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	-2.3	-7.70777479893	29.84	29.84	26.57	253540	27.62584913	CS
4	-5.81	-17.4212893553	33.35	35.82	26.57	204594	30.34252004	CS
12	-3.3	-10.7003891051	30.84	35.82	26.57	169870	31.03559278	CS
26	0.26	0.953079178886	27.28	35.82	26.56	160528	30.39706065	CS
52	-3.19	-10.3807354377	30.73	35.82	23.845	137135	29.50796148	CS
156	-15.66	-36.25	43.2	48.89	20.9	113530	30.77015522	CS
260	-13.56	-32.9927007299	41.1	48.89	20.9	113793	30.98961985	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781044800	27.54	0.23	0.84	27.47	27.86	26.57	415318
1780958400	27.31	0.39	1.45	27.19	27.88	26.69	248662
1780699200	26.92	-1.34	-4.74	27.96	28.1175	26.71	273814
1780612800	28.26	-0.59	-2.05	28.97	29.1	27.8	163367
1780526400	28.85	-1.01	-3.38	29.84	29.84	28.84	166537
1780440000	29.86	0.36	1.22	29.78	30.27	29.63	100671
1780353600	29.5	-1.42	-4.59	30.35	30.6289	29.19	224467
1780094400	30.92	0.49	1.61	30.16	31.6	29.85	164903
1780008000	30.43	-4.84	-13.72	32.479999	33.49	28.54	931096
1779921600	35.27	0.57	1.64	34.65	35.82	34.5533	219061
1779835200	34.7	0.42	1.23	34.84	34.84	33.75	134589
1779489600	34.28	1.29	3.91	33.46	34.34	33.1	101692
1779403200	32.99	0.6	1.85	32.22	33.009999	31.8	66753
1779316800	32.39	0.92	2.92	31.81	32.43	31.45	87376
1779230400	31.47	-0.48	-1.50	31.78	31.96	30.9	110305
1779144000	31.95	-0.05	-0.16	31.71	32.46	31.525	93426
1778884800	32	-0.41	-1.27	31.86	32.61	31.86	135816
1778798400	32.409999	-0.51	-1.55	33.24	33.25	32.14	116768
1778712000	32.92	-0.39	-1.17	33.35	33.645	32.92	132661
1778625600	33.31	-0.94	-2.74	34.22	34.22	32.89	124410
1778539200	34.25	-1.13	-3.19	35.12	35.24	34.16	84171
1778280000	35.38	0.74	2.14	34.33	35.7	34.33	172917
1778193600	34.64	0.6	1.76	34.31	34.74	33.92	131666
1778107200	34.04	-0.27	-0.79	34.67	35.06	33.74	309620
1778020800	34.31	2.2	6.85	32.29	34.46	32.29	244630
1777934400	32.11	-0.2	-0.62	32.32	32.619999	31.76	134934
1777675200	32.31	-0.14	-0.43	32.45	32.729999	31.94	82784
1777588800	32.45	1.08	3.44	31.65	32.61	31.33	177810
1777502400	31.37	-0.43	-1.35	31.69	31.89	31.27	229023
1777416000	31.8	-1.27	-3.84	32.6	33.17	30.4246	183820
1777329600	33.07	0.03	0.09	33.2	33.8	33.049999	112379
1777070400	33.04	-0.96	-2.82	34.27	34.325	33.03	196911
1776984000	34	0.83	2.50	33.03	34.2116	32.623199	127213
1776897600	33.17	0.38	1.16	33.439999	33.57	32.67	123643
1776811200	32.79	-0.33	-1.00	32.979999	33.475	32.59	152308
1776724800	33.119999	0.4	1.22	32.47	33.33	32.305	121317
1776465600	32.72	1.42	4.54	31.9	33.259999	31.9	186574
1776379200	31.3	0.47	1.52	30.77	31.45	30.77	71223
1776292800	30.83	-0.76	-2.41	31.59	31.9799	30.715	106077
1776206400	31.59	0.05	0.16	31.54	32.009999	31.33	61710
1776120000	31.54	0.85	2.77	30.45	31.67	30.14	78655
1775860800	30.69	0.01	0.03	30.84	31	30.4601	63831
1775774400	30.68	0.35	1.15	30.35	30.81	30.35	97704
1775688000	30.33	2.04	7.21	30.03	30.61	29.5	120374
1775601600	28.29	-0.43	-1.50	28.26	28.6	27.74	240864
1775515200	28.72	0.26	0.91	28.24	28.76	28.11	95008
1775169600	28.46	-0.44	-1.52	28.19	29.09	27.85	85578
1775083200	28.9	0.7	2.48	28.51	29.61	28.45	103404
1774996800	28.2	1.08	3.98	27.465	28.53	27.1	169644
1774910400	27.12	-0.96	-3.42	28.3	28.3	26.91	200461
1774651200	28.08	-1.51	-5.10	29.2	29.325	27.83	185269
1774564800	29.59	-0.8	-2.63	30.05	30.73	29.535	141453
1774478400	30.39	0.3	1.00	30.6	30.7	29.87	133222
1774392000	30.09	-0.37	-1.21	30.1	30.715	30.05	169483
1774305600	30.46	0.3	0.99	31	31.64	30.43	174795
1774046400	30.16	-0.89	-2.87	31.11	31.11	29.79	193251
1773960000	31.05	-0.79	-2.48	31.21	31.21	30.21	216211
1773873600	31.84	1.26	4.12	30.84	32.509999	30.51	360816
1773787200	30.58	1.73	6.00	28.98	30.67	28.98	183501
1773700800	28.85	1.29	4.68	28	28.92	27.87	153946
1773441600	27.56	-0.85	-2.99	28.79	29.12	27.36	210030
1773355200	28.41	-1.37	-4.60	29.31	29.49	28.15	327620
1773268800	29.78	-0.22	-0.73	30.11	30.32	29.58	156321
1773182400	30	-0.36	-1.19	30.3	30.65	29.82	191741