Avantor Inc【AVTR】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	0.34	1.54826958106	21.96	23.32	21.4	3929626	22.08594687	CS
4	0.99	4.6457062412	21.31	23.32	21.17	4866725	21.98695149	CS
12	-0.62	-2.70506108202	22.92	23.32	19.59	5565750	21.4884077	CS
26	-5.45	-19.6396396396	27.75	28	19.59	5367269	23.44995001	CS
52	-1.05	-4.49678800857	23.35	28	19.59	6131546	23.50607304	CS
156	-14.09	-38.7194284144	36.39	38.83	16.63	6254858	23.62524396	CS
260	3.86	20.9327548807	18.44	44.37	6.655	5436681	24.97112835	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1738366800	22.28	0.06	0.27	22.09	22.43	22.07	4143221
1738280400	22.22	0.73	3.40	21.87	22.73	21.77	3606374
1738194000	21.49	-0.94	-4.19	22.4	22.4	21.4	5306741
1738107600	22.43	-0.05	-0.22	23.1	23.32	22.4	4167675
1738021200	22.48	0.42	1.90	22.13	22.51	22.13	3370453
1737762000	22.06	-0.04	-0.18	21.96	22.13	21.77	3196885
1737675600	22.1	0	0.00	22.1	22.1	22.1	0
1737589200	22.1	0.33	1.52	21.75	22.325	21.75	7755706
1737502800	21.77	-0.34	-1.54	22.18	22.535	21.72	8725098
1737157200	22.11	-0.46	-2.04	22.21	22.46	21.7	6042708
1737070800	22.57	0.81	3.72	21.72	22.62	21.61	4104765
1736984400	21.76	0.04	0.18	22.03	22.44	21.31	7224642
1736898000	21.72	-0.3	-1.36	21.96	22.2	21.675	4673259
1736811600	22.02	0.36	1.66	21.61	22.515	21.56	8203239
1736552400	21.66	-0.47	-2.12	21.8	22.105	21.55	3136085
1736379600	22.13	0.14	0.64	21.845	22.18	21.6	2941018
1736293200	21.99	0.07	0.32	21.75	22.305	21.75	3411201
1736206800	21.92	0.16	0.74	21.76	22.3	21.76	4396111
1735947600	21.76	0.56	2.64	21.31	21.83	21.17	2472363
1735861200	21.2	0.13	0.62	21.16	21.405	21.1	2725093
1735688400	21.07	-0.01	-0.05	21.21	21.315	20.99	2308260
1735602000	21.08	-0.33	-1.54	21.18	21.29	20.8537	2134252
1735342800	21.41	-0.07	-0.33	21.4	21.67	21.29	1987661
1735256400	21.48	0.12	0.56	21.26	21.54	21.16	2061091
1735077840	21.36	0.1	0.47	21.29	21.47	21.14	1082729
1734997200	21.26	0.05	0.24	21.14	21.305	21.01	3228986
1734738000	21.21	0.19	0.90	21.08	21.47	20.95	10687721
1734651600	21.02	-0.09	-0.43	21	21.14	20.7	3625371
1734565200	21.11	-0.87	-3.96	22.02	22.12	21.1	4082615
1734478800	21.98	-0.31	-1.39	22.19	22.535	21.795	5834159
1734392400	22.29	-0.04	-0.18	22.13	22.49	22.13	4780776
1734133200	22.33	-0.2	-0.89	22.26	22.41	21.87	3537464
1734046800	22.53	-0.13	-0.57	22.58	22.78	22.5	4284085
1733960400	22.66	0.22	0.98	22.6	22.79	22.41	5771229
1733874000	22.44	0.35	1.58	22.275	22.86	22.16	9145147
1733787600	22.09	0.7	3.27	21.65	22.3	21.41	6492936
1733528400	21.39	0.55	2.64	20.975	21.39	20.94	5344924
1733442000	20.84	-0.35	-1.65	21.165	21.225	20.74	8782181
1733355600	21.19	0.1	0.47	21.1	21.44	20.84	7629069
1733269200	21.09	-0.01	-0.05	21.085	21.25	20.81	4075475
1733182800	21.1	0.04	0.19	20.985	21.18	20.87	4611168
1732917840	21.06	0.02	0.10	20.965	21.265	20.9439	3303087
1732750800	21.04	0.03	0.14	21.2548	21.38	21	5486957
1732664400	21.01	-0.09	-0.43	20.945	21.145	20.67	6145342
1732578000	21.1	0.32	1.54	20.94	21.43	20.93	8646693
1732318800	20.78	0.42	2.06	20.395	20.85	20.29	7421842
1732232400	20.36	0.22	1.09	20.04	20.465	19.9101	6236642
1732146000	20.14	0.42	2.13	19.625	20.18	19.59	7966735
1732059600	19.72	-0.46	-2.28	20.01	20.17	19.71	9090260
1731973200	20.18	-0.56	-2.70	20.65	20.81	20.025	9877921
1731714000	20.74	-0.41	-1.94	20.985	21.12	20.5	9809896
1731627600	21.15	-0.43	-1.99	21.51	21.62	20.98	7504583
1731541200	21.58	-0.21	-0.96	21.8	21.99	21.56	6977466
1731454800	21.79	-0.51	-2.29	22.2	22.31	21.79	6799564
1731368400	22.3	-0.29	-1.28	22.66	22.68	22.18	12930930
1731109200	22.59	-0.4	-1.74	22.92	22.96	22.59	5405884
1731022800	22.99	0.02	0.09	23.06	23.145	22.83	4352425
1730936400	22.97	0.2	0.88	23.105	23.21	22.55	5384310
1730850000	22.77	0.22	0.98	22.355	22.885	22.32	4466517
1730763600	22.55	0.24	1.08	22.34	22.705	22.28	5816629