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	2.09	5.87573798145	35.57	38.8	35.305	997568	37.29726089	CS
4	4.02	11.950059453	33.64	38.8	32.815	809412	35.69876163	CS
12	1.77	4.93173585957	35.89	39.505	32.23	699059	35.94226338	CS
26	6.64	21.4055448098	31.02	44.85	30.72	791565	36.20793214	CS
52	3.79	11.1898435193	33.87	44.85	27.48	741154	34.59794138	CS
156	-1.82	-4.60992907801	39.48	54.68	27.48	587476	38.1266271	CS
260	-9.92	-20.8490962589	47.58	61.46	27.48	542517	39.91747951	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	445777
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
1775860800	38.21	0.76	2.03	37.8	38.275	37.39	589871
1775774400	37.45	0.4	1.08	36.79	37.495	36.535	398724
1775688000	37.05	2.33	6.71	36.46	37.165	35.5325	787085
1775601600	34.72	0	0.00	34.61	34.82	34.08	667497
1775515200	34.72	-0.35	-1.00	34.71	34.925	34.08	697032
1775169600	35.07	-1.33	-3.65	35.8	36.25	35.04	435881
1775083200	36.4	0.1	0.28	36.42	37.19	36.38	654048
1774996800	36.3	0.76	2.14	36.08	36.69	35.6	599587
1774910400	35.54	-0.01	-0.03	36.17	36.17	35.2	870455
1774651200	35.55	-0.68	-1.88	35.92	36.3714	35.5	670464
1774564800	36.23	-0.04	-0.11	35.89	36.78	35.89	891990
1774478400	36.27	1.95	5.68	34.88	36.47	34.47	1283509
1774392000	34.32	0.86	2.57	32.939999	34.545	32.869999	678250
1774305600	33.46	1.55	4.86	33.049999	33.84	32.6	859290