Aptargroup Inc【AGT】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	-2.75	-2.72007912957	101.1	101.2	96.05	1348	97.50782873	DE
4	-6.75	-6.42245480495	105.1	107.2	96.05	746	99.09523139	DE
12	-14.05	-12.5	112.4	118	96.05	609	104.85603873	DE
26	-6.05	-5.79501915709	104.4	124.7	96.05	580	107.18292367	DE
52	-34.15	-25.7735849057	132.5	140.8	90	546	110.8000487	DE
156	-24.65	-20.0406504065	123	167.4	90	450	124.10818659	DE
260	-24.65	-20.0406504065	123	167.4	90	450	124.10818659	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
1780691100	97.05	0.65	0.67	97.7	97.7	96.05	96
1780604700	96.4	-0.65	-0.67	96.35	97.05	96.1	175
1780518300	97.05	0.15	0.15	97.7	97.75	97	223
1780431900	96.9	0.25	0.26	97.75	97.75	96.25	4065
1780345500	96.65	-3.05	-3.06	98	101.2	96.5	728
1780086300	99.7	0.05	0.05	101.1	101.2	99.45	1547
1779999900	99.65	-0.45	-0.45	100.8	100.8	98	371
1779913500	100.1	0.5	0.50	101.4	101.4	99.55	185
1779827100	99.6	-1.3	-1.29	99	101.8	98.95	562
1779740700	100.9	1.25	1.25	102.1	102.2	100.9	153
1779481500	99.65	0.05	0.05	98.85	100	98.75	347
1779395100	99.6	0.45	0.45	98.05	100.6	98.05	19
1779308700	99.15	1.05	1.07	97.85	100.7	96.9	427
1779222300	98.1	-1.3	-1.31	98.2	102.4	98.1	535
1779135900	99.4	0.85	0.86	100.3	101.2	98.5	1909
1778876700	98.55	-2.75	-2.71	99.6	102.5	98.55	322
1778790300	101.3	1.1	1.10	102.5	102.5	99.6	500
1778703900	100.2	-1.7	-1.67	102.1	102.1	99.05	274
1778617500	101.9	0	0.00	100.3	103.5	100.3	153
1778531100	101.9	-3.8	-3.60	101.2	104.2	100	2142
1778271900	105.7	0.8	0.76	105.1	107.2	105.1	273
1778185500	104.9	0	0.00	105.9	105.9	101.3	224
1778099100	104.9	-0.3	-0.29	105.3	105.3	102.3	64
1778012700	105.2	2.1	2.04	101.9	105.2	101.9	231
1777926300	103.1	-3.7	-3.46	100.5	104.2	100.1	427
1777580700	106.8	-1.9	-1.75	103.6	106.8	102.6	837
1777494300	108.7	1.8	1.68	106	108.7	105.6	231
1777407900	106.9	0.2	0.19	108.1	108.1	106.9	173
1777321500	106.7	1.2	1.14	107.1	107.1	104	36
1777062300	105.5	-1.8	-1.68	108	109.5	105	468
1776975900	107.3	0.8	0.75	107.4	108.5	107.3	93
1776889500	106.5	-4.1	-3.71	106.9	107.5	106.5	778
1776803100	110.6	-0.9	-0.81	111.7	111.7	110.6	217
1776716700	111.5	1	0.90	108.7	111.5	108.7	45
1776457500	110.5	2	1.84	107.6	111.8	107.6	568
1776371100	108.5	-1.3	-1.18	111.5	111.8	106.4	520
1776284700	109.8	-0.6	-0.54	112.7	112.7	109.5	45
1776198300	110.4	-0.5	-0.45	110.5	115.2	110.4	773
1776111900	110.9	0.4	0.36	110.2	110.9	108	564
1775852700	110.5	-1.9	-1.69	110.7	110.7	110.5	38
1775766300	112.4	-0.8	-0.71	112.9	112.9	112.4	40
1775679900	113.2	4.3	3.95	111.6	113.2	110.4	322
1775593500	108.9	0.7	0.65	107.6	110.9	106.1	820
1775161500	108.2	-2.4	-2.17	109.5	109.5	108.2	36
1775075100	110.6	1.6	1.47	111	111	110.6	21
1774988700	109	1.4	1.30	107	109	107	1883
1774902300	107.6	0.7	0.65	107.7	109.8	105.3	444
1774646700	106.9	-3	-2.73	107.6	107.6	105.2	813
1774560300	109.9	1.6	1.48	109	109.9	109	357
1774473900	108.3	0.5	0.46	107.4	108.5	107	128
1774387500	107.8	0.9	0.84	107.3	108.2	107.2	378
1774301100	106.9	1.9	1.81	104	108	104	707
1774041900	105	-2	-1.87	108.4	108.9	105	478
1773955500	107	-1.5	-1.38	109	109.4	106	834
1773869100	108.5	-4.1	-3.64	112.7	112.7	106.4	572
1773782700	112.6	0.5	0.45	111.5	112.7	111.5	105
1773696300	112.1	-1	-0.88	118	118	112.1	5266
1773437100	113.1	-0.1	-0.09	112.4	113.1	111.7	255
1773350700	113.2	-1.3	-1.14	113.3	114.2	113.2	60
1773264300	114.5	0.4	0.35	114.1	114.5	114	123
1773177900	114.1	2.4	2.15	115.6	115.6	114.1	573
1773091500	111.7	-4.1	-3.54	114.1	115.8	110.5	475