AdvanSix Inc【960】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	-1.14	-6.19228680065	18.41	20.02	17.3	161	18.83389147	DE
4	-1.85	-9.67573221757	19.12	20.02	17.3	206	18.73859299	DE
12	-3.53	-16.9711538462	20.8	22.32	16.97	281	19.1293443	DE
26	3.27	23.3571428571	14	22.32	13.3	484	17.04953971	DE
52	-3.33	-16.1650485437	20.6	22.32	12.3	396	16.58145921	DE
156	-13.13	-43.1907894737	30.4	31.6	12.3	289	19.57354402	DE
260	-13.13	-43.1907894737	30.4	31.6	12.3	289	19.57354402	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	17.3	0	0.00	17.3	17.3	17.3	0
1781814300	17.3	-1	-5.46	18.3	18.3	17.3	112
1781727900	18.3	0	0.00	18.3	18.3	18.3	0
1781641500	18.3	-1.38	-7.01	19.09	19.09	18.3	201
1781555100	19.68	0.9	4.79	20.02	20.02	19.68	330
1781295900	18.78	0.12	0.64	18.41	18.78	18.41	2
1781209500	18.66	0	0.00	18.66	18.66	18.66	0
1781123100	18.66	0.15	0.81	18.66	18.66	18.66	4
1781036700	18.51	-0.08	-0.43	18.36	18.51	18	560
1780950300	18.59	-0.77	-3.98	18.399999	18.59	18.399999	341
1780691100	19.36	0	0.00	19.36	19.36	19.36	0
1780604700	19.36	0	0.00	19.36	19.36	19.36	0
1780518300	19.36	0	0.00	19.36	19.36	19.36	0
1780431900	19.36	0	0.00	19.36	19.36	19.36	0
1780345500	19.36	0	0.00	19.36	19.36	19.36	0
1780086300	19.36	0.24	1.26	19.36	19.36	19.36	5
1779999900	19.12	0	0.00	19.12	19.12	19.12	0
1779913500	19.12	0	0.00	19.12	19.12	19.12	0
1779827100	19.12	0	0.00	19.12	19.12	19.12	0
1779740700	19.12	-0.16	-0.83	19.12	19.12	19.12	300
1779481500	19.28	0	0.00	19.28	19.28	19.28	0
1779395100	19.28	0	0.00	19.28	19.28	19.28	0
1779308700	19.28	0	0.00	19.28	19.28	19.28	0
1779222300	19.28	0	0.00	19.28	19.28	19.28	0
1779135900	19.28	0	0.00	19.28	19.28	19.28	0
1778876700	19.28	0	0.00	19.28	19.28	19.28	0
1778790300	19.28	0	0.00	19.28	19.28	19.28	0
1778703900	19.28	0	0.00	19.28	19.28	19.28	0
1778617500	19.28	0	0.00	19.28	19.28	19.28	0
1778531100	19.28	2.13	12.42	17.399999	19.3	17.399999	755
1778271900	17.149999	-4.25	-19.86	16.97	17.69	16.97	1901
1778185500	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1778099100	21.399999	-0.9	-4.04	21.399999	21.399999	21.399999	110
1778012700	22.3	0.86	4.01	22.1	22.32	22.1	453
1777926300	21.44	1.98	10.17	21.44	21.44	21.44	100
1777580700	19.46	0	0.00	19.46	19.46	19.46	0
1777494300	19.46	0	0.00	19.46	19.46	19.46	0
1777407900	19.46	0	0.00	19.46	19.46	19.46	0
1777321500	19.46	0	0.00	19.46	19.46	19.46	0
1777062300	19.46	0	0.00	19.46	19.46	19.46	0
1776975900	19.46	0	0.00	19.46	19.46	19.46	0
1776889500	19.46	0.73	3.90	19.47	19.47	19.079999	138
1776803100	18.73	0.35	1.90	18.73	18.73	18.73	1
1776716700	18.38	-0.09	-0.49	18.04	18.41	18.04	152
1776457500	18.47	-1.87	-9.19	18.329999	18.47	18.329999	330
1776371100	20.34	0	0.00	20.34	20.34	20.34	0
1776284700	20.34	0	0.00	20.34	20.34	20.34	0
1776198300	20.34	0	0.00	20.34	20.34	20.34	0
1776111900	20.34	0.6	3.04	20.34	20.34	20.34	394
1775852700	19.739999	-0.24	-1.20	19.739999	19.739999	19.739999	1
1775766300	19.98	-0.28	-1.38	19.98	19.98	19.98	200
1775679900	20.26	-1.94	-8.74	20.26	20.26	20.26	100
1775593500	22.2	0	0.00	22.2	22.2	22.2	0
1775161500	22.2	1.2	5.71	22.2	22.2	22.2	400
1775075100	21	0	0.00	21	21	21	400
1774988700	21	0	0.00	21	21	21	0
1774902300	21	0	0.00	21	21	21	1
1774646700	21	0.2	0.96	20.8	21	20.8	2
1774560300	20.8	0.8	4.00	20.399999	20.8	20.399999	150
1774473900	20	0.2	1.01	20	20	20	150
1774387500	19.8	1.3	7.03	19.6	19.8	19.6	1144
1774301100	18.5	1	5.71	18.5	18.5	18.5	266