Atmos Energy Corp【AEO】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	5.95	4.07255304586	146.1	151.94999	146.1	22	148.17732221	DE
4	0.65	0.429326287979	151.4	151.94999	142.5	52	146.27663411	DE
12	-9.05	-5.61762880199	161.1	166.3	142.5	37	152.4313607	DE
26	8	5.55362721277	144.05	166.3	138.8	43	150.93692882	DE
52	16.9	12.5046244913	135.15	166.3	128	57	147.84918169	DE
156	44.4	41.2447747329	107.65	166.3	97.66	56	130.95309499	DE
260	70.05	85.4268292683	82	166.3	74	44	127.29671517	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
1782332700	151.69999	-0.25	-0.16	151.69999	151.69999	151.69999	1
1782246300	151.94999	2.75	1.84	148.8	151.94999	148.8	9
1782159900	149.19999	-0.1	-0.07	149.25	149.25	147.75	20
1781900700	149.3	0	0.00	149.3	149.3	149.3	0
1781814300	149.3	3.2	2.19	149.3	149.3	149.3	20
1781727900	146.1	0.25	0.17	146.1	146.1	146.1	37
1781641500	145.85	0.1	0.07	147.19999	147.19999	145.85	12
1781555100	145.75	0.9	0.62	148.55	149	144.6	31
1781295900	144.85	-2.75	-1.86	144.85	144.85	144.85	1
1781209500	147.6	2.25	1.55	147.55	148.19999	147.55	47
1781123100	145.35	1.05	0.73	145.35	145.35	145.35	1
1781036700	144.3	-2.35	-1.60	145	145	144.3	112
1780950300	146.65	-1.75	-1.18	148.75	149.9	146.65	188
1780691100	148.4	3.4	2.34	145.15	148.4	145.15	29
1780604700	145	0	0.00	145	145	145	0
1780518300	145	2.15	1.51	145	145	145	300
1780431900	142.85	-1.35	-0.94	142.5	142.85	142.5	18
1780345500	144.19999	-1.1	-0.76	145.85	145.85	144.19999	9
1780086300	145.3	-4.7	-3.13	147.1	147.1	145.3	21
1779999900	150	-1.4	-0.92	150	150	150	20
1779913500	151.4	-1.05	-0.69	151.4	151.4	151.4	58
1779827100	152.44999	0	0.00	152.44999	152.44999	152.44999	0
1779740700	152.44999	1.05	0.69	153.3	153.9	152.35	48
1779481500	151.4	0	0.00	151.4	151.4	151.4	0
1779395100	151.4	-2.9	-1.88	150.6	151.94999	150.6	7
1779308700	154.3	1.7	1.11	154.3	154.3	154.3	1
1779222300	152.6	1.15	0.76	152.6	152.6	152.6	2
1779135900	151.44999	-1.3	-0.85	151.5	151.5	151.44999	6
1778876700	152.75	-3.15	-2.02	155.65	155.85	152.75	16
1778790300	155.9	0.5	0.32	155.9	155.9	155.9	6
1778703900	155.4	0	0.00	155.4	155.4	155.4	0
1778617500	155.4	1.85	1.20	155.6	156.1	155.4	26
1778531100	153.55	0	0.00	153.55	153.55	153.55	0
1778271900	153.55	0	0.00	153.55	153.55	153.55	0
1778185500	153.55	-3.05	-1.95	158.19999	158.19999	153.55	14
1778099100	156.6	-4.3	-2.67	159.8	159.8	156.6	20
1778012700	160.9	0.75	0.47	160.25	161.65	159.19999	271
1777926300	160.15	2.7	1.71	161.69999	161.69999	159.15	5
1777580700	157.44999	-2.2	-1.38	157.44999	157.44999	157.44999	10
1777494300	159.65	0	0.00	159.65	159.65	159.65	0
1777407900	159.65	1.1	0.69	158.5	159.65	158.5	8
1777321500	158.55	-1.2	-0.75	158.55	158.55	158.55	6
1777062300	159.75	0	0.00	159.75	159.75	159.75	0
1776975900	159.75	5.05	3.26	155.75	160.15	155.75	90
1776889500	154.69999	-1.45	-0.93	154.69999	154.69999	154.69999	10
1776803100	156.15	-2.35	-1.48	157.8	157.8	156.15	23
1776716700	158.5	2	1.28	158.5	158.5	158.5	1
1776457500	156.5	-0.85	-0.54	156.5	156.5	156.5	3
1776371100	157.35	-0.6	-0.38	157.35	157.35	157.35	1
1776284700	157.94999	-0.45	-0.28	160.35	160.35	157.9	50
1776198300	158.4	-3.65	-2.25	158	158.4	158	41
1776111900	162.05	-1.05	-0.64	161.94999	162.4	161.94999	59
1775852700	163.1	-1	-0.61	165.05	165.05	163.1	30
1775766300	164.1	-2.2	-1.32	164.1	164.1	164.1	1
1775679900	166.3	2.65	1.62	166.3	166.3	166.3	10
1775593500	163.65	3.3	2.06	163.5	163.65	162.9	6
1775161500	160.35	1.2	0.75	159.69999	160.35	158.15	54
1775075100	159.15	-0.7	-0.44	161.1	161.15	159.1	34
1774988700	159.85	-0.15	-0.09	161.19999	161.19999	159.44999	46
1774902300	160	0.1	0.06	160	160	160	7
1774646700	159.9	1.3	0.82	158.9	159.9	158.9	7
1774560300	158.6	1.8	1.15	158.6	158.6	158.6	120
1774473900	156.8	0.05	0.03	157.9	157.9	156.8	29