Astronics Corp【AC1】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	-14	-18.4210526316	76	76	62	380	70.7985782	DE
4	-12.5	-16.7785234899	74.5	84.5	62	607	71.89422522	DE
12	-0.5	-0.8	62.5	84.5	57	383	70.0544618	DE
26	12.64	25.6077795786	49.36	84.5	48.8	443	65.51433043	DE
52	30.62	97.5780752071	31.38	84.5	23.62	368	56.53890304	DE
156	30.62	97.5780752071	31.38	84.5	23.62	368	56.53890304	DE
260	30.62	97.5780752071	31.38	84.5	23.62	368	56.53890304	DE

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
1783110300	62	0	0.00	62	62	62	35
1783023900	62	-5	-7.46	66.5	66.5	62	137
1782937500	67	-4.5	-6.29	70	70	67	309
1782851100	71.5	-2.5	-3.38	75	76	67.5	909
1782764700	74	0	0.00	75	75	74	115
1782505500	74	-1.5	-1.99	76	76	74	429
1782419100	75.5	0	0.00	76	76.5	75.5	181
1782332700	75.5	3	4.14	75.5	77	75.5	386
1782246300	72.5	1	1.40	70.5	73	70.5	620
1782159900	71.5	-0.5	-0.69	71.5	72.5	70.5	252
1781900700	72	2	2.86	70.5	72	70.5	832
1781814300	70	0.5	0.72	72.5	72.5	69.5	1155
1781727900	69.5	3	4.51	65.5	70.5	64	2030
1781641500	66.5	0	0.00	65	66.5	64	270
1781555100	66.5	-17.5	-20.83	83	84.5	65	1360
1781295900	84	3	3.70	81.5	84	81.5	1021
1781209500	81	10	14.08	72.5	81	72.5	350
1781123100	71	0	0.00	73	73	70.5	244
1781036700	71	-3.5	-4.70	72.5	75	70	1126
1780950300	74.5	-0.5	-0.67	74.5	75	73.5	184
1780691100	75	4	5.63	74.5	75	74	229
1780604700	71	-0.5	-0.70	71	71	71	68
1780518300	71.5	-2.5	-3.38	74	76	71.5	84
1780431900	74	1.5	2.07	72.5	75.5	72.5	144
1780345500	72.5	-1.5	-2.03	75	75.5	72.5	83
1780086300	74	-3.5	-4.52	76	76	74	876
1779999900	77.5	4	5.44	73.5	77.5	73.5	226
1779913500	73.5	1.5	2.08	73	74	73	115
1779827100	72	1.5	2.13	69.5	72	69.5	347
1779740700	70.5	1	1.44	69.5	70.5	69.5	95
1779481500	69.5	0	0.00	69.5	69.5	69.5	2
1779395100	69.5	-3.5	-4.79	73.5	73.5	68.5	255
1779308700	73	5	7.35	71	74	71	474
1779222300	68	-0.5	-0.73	68	68	66	460
1779135900	68.5	0.5	0.74	68	68.5	68	308
1778876700	68	-3	-4.23	70.5	70.5	68	248
1778790300	71	3.5	5.19	69	72	66.5	668
1778703900	67.5	0	0.00	64.5	67.5	62.5	1585
1778617500	67.5	4.5	7.14	64	67.5	63.5	743
1778531100	63	-2	-3.08	63.5	63.5	63	103
1778271900	65	-2	-2.99	66	66	65	61
1778185500	67	0.5	0.75	67	67.5	66	388
1778099100	66.5	3.5	5.56	63.5	66.5	63.5	300
1778012700	63	1.5	2.44	62	63	62	136
1777926300	61.5	4	6.96	60.5	61.5	60	170
1777580700	57.5	0.5	0.88	57.5	57.5	57.5	11
1777494300	57	-2.5	-4.20	61	61	57	209
1777407900	59.5	-2.5	-4.03	63	63	59.5	246
1777321500	62	0	0.00	62	62	61.5	260
1777062300	62	-0.5	-0.80	63	63	60.5	99
1776975900	62.5	-0.5	-0.79	62	62.5	62	96
1776889500	63	-0.5	-0.79	63	63	63	14
1776803100	63.5	-1.5	-2.31	66	66	63.5	118
1776716700	65	-1.5	-2.26	65.5	65.5	64.5	139
1776457500	66.5	4	6.40	63.5	66.5	63.5	540
1776371100	62.5	-2	-3.10	64.5	64.5	62.5	97
1776284700	64.5	0	0.00	65.5	65.5	63	163
1776198300	64.5	1.5	2.38	63	64.5	63	83
1776111900	63	0	0.00	61	63	61	115
1775852700	63	0	0.00	62.5	63	62	335
1775766300	63	-2	-3.08	62	63.5	61.5	217
1775679900	65	3.5	5.69	66	66.5	64.5	732
1775593500	61.5	2.05	3.45	61.5	62.5	60.5	288