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	-2.35	-6.47561311656	36.29	36.35	33.58	631177	34.75474439	CS
4	-2.33	-6.42404190791	36.27	37.45	32.23	790344	34.79026255	CS
12	-0.95	-2.72284322155	34.89	39.505	31.55	711801	35.34425042	CS
26	3.12	10.1232965607	30.82	44.85	29.86	787194	35.76185194	CS
52	-2.81	-7.6462585034	36.75	44.85	27.48	729974	34.55584818	CS
156	-5.14	-13.1525076766	39.08	54.68	27.48	582850	38.18463778	CS
260	-18.13	-34.8185135395	52.07	61.46	27.48	538180	40.00930683	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
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
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	859209
1774046400	31.91	-0.13	-0.41	32.04	32.13	31.55	1593657
1773960000	32.04	-0.87	-2.64	32.189999	32.439999	31.58	1569800
1773873600	32.909999	-1.18	-3.46	33.76	34.13	32.9	857378
1773787200	34.09	-0.26	-0.76	34.36	34.925	34.03	748179
1773700800	34.35	0.07	0.20	34.55	34.79	34.13	763028
1773441600	34.28	-0.25	-0.72	34.89	35.24	34.11	766176
1773355200	34.53	-0.92	-2.60	34.97	35.11	34.265	766861
1773268800	35.45	-0.5	-1.39	35.69	36.24	35.065	528474
1773182400	35.95	-0.67	-1.83	36.46	37.41	35.83	477825
1773096000	36.62	0.03	0.08	35.92	36.83	35.22	755530
1772840400	36.59	-2.45	-6.28	38.4	38.4	36.395	879205
1772754000	39.04	-0.86	-2.16	39.64	40.01	39.02	792247