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	3	3.95778364116	75.8	79	73.599999	212	76.62601283	DE
4	8.6	12.2507122507	70.2	81	64.4	408	70.75676976	DE
12	-4.799999	-5.74162566677	83.599999	89.4	60	361	71.07356383	DE
26	-28.56	-26.6020864382	107.36	113.3	60	455	82.06686784	DE
52	11.12	16.4302600473	67.68	113.3	55.5	547	79.76930678	DE
156	30.275	62.3905203503	48.525	179.98	46.045	921	104.38383888	DE
260	39.86	102.362609142	38.94	179.98	15.99	719	99.43012341	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782419100	78.599999	-0.4	-0.51	78.2	79	78.2	387
1782332700	79	4.8	6.47	74.4	79	73.599999	170
1782246300	74.2	-0.8	-1.07	74.8	74.8	73.8	436
1782159900	75	-0.8	-1.06	76	76	74.2	67
1781900700	75.8	1.6	2.16	75.8	75.8	75.8	1
1781814300	74.2	-1	-1.33	74.2	74.2	74.2	1
1781727900	75.2	-1.8	-2.34	74.599999	75.2	74.599999	25
1781641500	77	-3	-3.75	79	79.4	77	237
1781555100	80	0.4	0.50	78.4	81	78.4	853
1781295900	79.599999	2	2.58	79.2	79.599999	78.2	112
1781209500	77.599999	4	5.43	73.8	77.599999	73.8	215
1781123100	73.599999	1.4	1.94	72.4	74.8	72.4	260
1781036700	72.2	3.8	5.56	68.599999	73.2	68.599999	611
1780950300	68.4	2.2	3.32	65.599999	68.8	65	1517
1780691100	66.2	0.4	0.61	66.8	66.8	66	1113
1780604700	65.8	0.2	0.30	65.4	66.4	65.4	227
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