Avient Corporation【AVNT】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	-1.41	-3.76602564103	37.44	39.3217	34.95	1232779	37.42180692	CS
4	-1.06	-2.85791318415	37.09	39.3217	34.95	1159253	37.32077623	CS
12	-2.14	-5.60649724915	38.17	39.505	32.23	838706	36.31141549	CS
26	1.85	5.41252194266	34.18	44.85	31.55	837944	36.85714105	CS
52	1.29	3.71329879102	34.74	44.85	27.48	754679	34.9020583	CS
156	-4.1	-10.2167954149	40.13	55.65	27.48	596129	38.05799031	CS
260	-11.26	-23.8105307676	47.29	61.46	27.48	549120	39.76135874	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
1783723200	36.03	0.05	0.14	36.29	36.6473	36.01	849067
1783636800	35.98	0.25	0.70	35.95	36.29	35.47	678040
1783550400	35.73	-2.37	-6.22	37.57	37.62	34.95	1310892
1783464000	38.1	-0.79	-2.03	39.1	39.3217	37.94	1423182
1783377600	38.89	1.58	4.23	37.44	39.04	37.06	1519001
1783032000	37.31	0.49	1.33	36.91	37.52	36.51	713863
1782945600	36.82	-0.14	-0.38	36.89	37.635	36.61	838709
1782859200	36.96	0.12	0.33	37.09	37.225	36.705	798336
1782772800	36.84	-1.07	-2.82	37.38	37.38	36.14	1088854
1782513600	37.91	0.91	2.46	36.65	37.97	36.41	3039126
1782427200	37	0.18	0.49	36.98	37.57	36.52	1248649
1782340800	36.82	1.05	2.94	35.56	36.87	35.39	993516
1782254400	35.77	-1.51	-4.05	36.73	36.975	35.72	786021
1782168000	37.28	-0.38	-1.01	37.41	37.88	36.81	919534
1781822400	37.66	0.8	2.17	36.89	37.71	36.58	1437968
1781736000	36.86	-0.81	-2.15	37.62	38.32	36.79	929133
1781649600	37.67	0.13	0.35	37.58	38.29	37.56	976372
1781563200	37.54	-0.22	-0.58	38.21	38.8	37.34	1122355
1781304000	37.76	1.24	3.40	37.09	38.03	37.09	1042997
1781217600	36.52	1.55	4.43	35.57	36.58	35.305	916981
1781131200	34.97	-0.48	-1.35	35.47	35.67	34.72	993081
1781044800	35.45	0.96	2.78	35.35	35.98	34.84	844380
1780958400	34.49	0.55	1.62	33.96	34.56	33.534999	1067027
1780699200	33.94	-0.2	-0.59	34	34.28	33.82	487523
1780612800	34.14	-0.36	-1.04	34.97	34.98	33.82	578348
1780526400	34.5	-0.71	-2.02	34.88	35.45	34.48	637483
1780440000	35.21	0.6	1.73	34.63	35.28	34.43	494726
1780353600	34.61	-0.81	-2.29	34.84	35.06	33.58	825688
1780094400	35.42	-0.76	-2.10	36.29	36.35	35.38	619639
1780008000	36.18	-0.05	-0.14	36.07	36.67	35.29	594223
1779921600	36.23	0.94	2.66	35.75	36.3999	35.71	635535
1779835200	35.29	0.98	2.86	34.1	35.66	34.1	1256836
1779489600	34.31	0.19	0.56	34.32	34.46	33.79	625804
1779403200	34.12	0.3	0.89	33.64	34.26	32.814999	730702
1779316800	33.82	1.18	3.62	32.78	33.85	32.2717	687777
1779230400	32.64	-0.91	-2.71	33.189999	33.189999	32.229999	785475
1779144000	33.549999	-0.22	-0.65	34.02	34.36	33.455	915196
1778884800	33.77	-0.99	-2.85	34.37	34.54	33.58	646871
1778798400	34.76	0.43	1.25	34.67	35.16	34.18	1210959
1778712000	34.33	-0.93	-2.64	35.28	35.285	34.29	1348986
1778625600	35.26	-0.73	-2.03	35.86	36.24	34.75	625356
1778539200	35.99	-0.9	-2.44	37.08	37.235	35.95	804920
1778280000	36.89	0.37	1.01	36.27	37.45	35.38	992005
1778193600	36.52	-1.32	-3.49	38.79	39.505	36.43	761215
1778107200	37.84	0.69	1.86	38.12	38.49	37.6944	760177
1778020800	37.15	1.54	4.32	35.94	37.325	35.73	781522
1777934400	35.61	-1.15	-3.13	36.51	36.71	35.32	609375
1777675200	36.76	-0.32	-0.86	37.33	37.41	36.635	452702
1777588800	37.08	0.9	2.49	36.1	37.31	35.95	511735
1777502400	36.18	-0.69	-1.87	36.58	36.74	35.94	333611
1777416000	36.87	-0.29	-0.78	37.34	37.97	36.485	338117
1777329600	37.16	-0.4	-1.06	37.4	37.71	36.54	438476
1777070400	37.56	0.47	1.27	37.15	37.61	36.73	387268
1776984000	37.09	-0.16	-0.43	37.38	37.395	36.55	405986
1776897600	37.25	-0.83	-2.18	38.46	38.7	37.18	445352
1776811200	38.08	-0.42	-1.09	38.59	38.7	37.405	474720
1776724800	38.5	-0.05	-0.13	38.31	38.64	38.14	338756
1776465600	38.55	0.92	2.44	38.17	39.29	37.875	575178
1776379200	37.63	0.12	0.32	37.67	38.04	37.48	640339
1776292800	37.51	-0.41	-1.08	37.74	37.99	37.4	682786
1776206400	37.92	0.13	0.34	37.73	38.02	37.3	489582
1776120000	37.79	-0.42	-1.10	38	38.78	37.03	459061