Abercrombie & Fitch Co【AFT】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	-5.4	-7.62711864407	70.8	71.2	64.4	465	66.42005101	DE
4	-2.6	-3.82352941176	68	74	60	498	67.14072125	DE
12	-7.23	-9.95456422966	72.63	89.4	60	297	71.34195736	DE
26	-19.4	-22.8773584906	84.8	113.3	60	523	86.1169032	DE
52	-2.25	-3.32594235033	67.65	113.3	55.5	593	78.51499072	DE
156	16.875	34.7758887172	48.525	179.98	46.045	933	104.69159415	DE
260	32.58	99.268738574	32.82	179.98	15.99	714	99.64295202	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
1780518300	65.599999	-0.2	-0.30	65	65.599999	65	1050
1780431900	65.8	1	1.54	65.2	66.2	64.4	412
1780345500	64.8	-1.2	-1.82	66.4	66.599999	64.4	282
1780086300	66	-4.6	-6.52	70.2	71.2	66	185
1779999900	70.599999	-3.4	-4.59	70.8	70.8	70	395
1779913500	74	9.6	14.91	66	74	65.599999	2539
1779827100	64.4	-2.8	-4.17	67.4	67.4	64.4	1014
1779740700	67.2	1.4	2.13	67.2	67.4	67.2	155
1779481500	65.8	0	0.00	66.599999	66.599999	65.8	41
1779395100	65.8	2	3.13	64.2	66.4	63.4	82
1779308700	63.8	1.4	2.24	62.6	63.8	61.2	523
1779222300	62.4	0.6	0.97	61.6	62.4	61.4	115
1779135900	61.8	1.2	1.98	60.6	61.8	60	24
1778876700	60.6	-1.4	-2.26	62.2	62.2	60.6	712
1778790300	62	0.6	0.98	61.4	62	61.4	108
1778703900	61.4	0	0.00	63	63	61.4	286
1778617500	61.4	-0.2	-0.32	61.6	61.8	60.6	131
1778531100	61.6	-4.8	-7.23	65.8	65.8	61.6	307
1778271900	66.4	-0.6	-0.90	67.2	67.2	65.8	1424
1778185500	67	-0.8	-1.18	68	68	67	168
1778099100	67.8	0.2	0.30	66.4	67.8	65.599999	376
1778012700	67.599999	-0.2	-0.29	67.599999	68	67.599999	148
1777926300	67.8	-4.2	-5.83	72.599999	72.599999	67.8	185
1777580700	72	0.6	0.84	72	72	72	9
1777494300	71.4	-3	-4.03	72.8	72.8	71.4	211
1777407900	74.4	0.6	0.81	74.4	74.4	74.4	1
1777321500	73.8	-1.2	-1.60	74.8	74.8	73.8	30
1777062300	75	-4	-5.06	76.8	76.8	74.8	201
1776975900	79	0	0.00	78.2	79	78.2	11
1776889500	79	-4.2	-5.05	81.8	81.8	79	358
1776803100	83.2	0.6	0.73	82.4	83.2	82.4	55
1776716700	82.599999	2.6	3.25	78.8	82.599999	78.8	101
1776457500	80	0	0.00	79.4	81.4	79	95
1776371100	80	1.4	1.78	78	80	77.2	32
1776284700	78.599999	1.2	1.55	77.8	78.8	77.4	832
1776198300	77.4	-1.8	-2.27	79.4	79.4	77.4	437
1776111900	79.2	-5.2	-6.16	83.4	83.4	79.2	156
1775852700	84.4	-3.8	-4.31	88	89	84	112
1775766300	88.2	0.4	0.46	86.6	89.4	86.6	33
1775679900	87.8	3.6	4.28	86.4	89.4	86.4	278
1775593500	84.2	3.76	4.67	83.599999	85.2	82.2	732
1775161500	80.44	-0.23	-0.29	80.44	80.44	80.44	50
1775075100	80.67	1.85	2.35	79.819999	80.67	79.569999	78
1774988700	78.819999	2.52	3.30	77.29	78.819999	77.29	511
1774902300	76.3	-2.29	-2.91	78.099999	78.099999	76.3	47
1774646700	78.59	0	0.00	78.59	78.59	78.59	0
1774560300	78.59	2.09	2.73	75.709999	79.45	75.709999	124
1774473900	76.5	0.04	0.05	76.5	76.5	76.5	40
1774387500	76.459999	-0.76	-0.98	75.19	76.47	74.81	75
1774301100	77.22	-0.66	-0.85	75.34	77.88	75.34	303
1774041900	77.88	1.3	1.70	77.88	77.88	77.88	24
1773955500	76.58	1.31	1.74	75.19	76.58	74.02	368
1773869100	75.27	0.23	0.31	75.39	76.27	75.27	111
1773782700	75.04	1.5	2.04	73.47	75.599999	73.459999	185
1773696300	73.54	1.11	1.53	71.92	73.54	71.709999	80
1773437100	72.43	-3.14	-4.16	72.63	72.63	72.22	5
1773350700	75.569999	0	0.00	75.569999	75.569999	75.569999	0
1773264300	75.569999	1.07	1.44	75.22	75.569999	75.22	276
1773177900	74.5	-0.03	-0.04	74.33	75.52	73.65	430
1773091500	74.53	2.28	3.16	73.04	74.53	72.48	42
1772832300	72.25	-3.97	-5.21	76.73	76.73	72.25	447
1772745900	76.22	-6.16	-7.48	82.37	82.37	75.599999	339
1772659500	82.38	-3.28	-3.83	86.75	92	78.15	620