AXT Inc【AHV】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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1783455900	50.94	-5.66	-10.00	53.48	57.46	50.66	6313
1783369500	56.6	4.28	8.18	51.58	59.62	50.9	12836
1783110300	52.32	3.25	6.62	51.92	53	51.92	3708
1783023900	49.07	-8.37	-14.57	56.12	57.46	46.72	12450
1782937500	57.44	-5.9	-9.31	63.1	63.1	55.56	2418
1782851100	63.34	0.56	0.89	62.84	63.72	60.8	3096
1782764700	62.78	1.26	2.05	61.04	62.78	58.32	3659
1782505500	61.52	0.96	1.59	58.02	61.52	57.08	19141
1782419100	60.56	-1.12	-1.82	66.76	67.459999	56.28	17693
1782332700	61.68	-7.66	-11.05	70.44	70.66	59.36	14926
1782246300	69.34	-11.9	-14.65	76.22	76.56	67.319999	20130
1782159900	81.239999	7.24	9.78	75.98	83.44	73.76	25811
1781900700	74	0.6	0.82	73.42	74.38	70.04	7349
1781814300	73.4	-7.44	-9.20	82.599999	85.239999	70.84	10892
1781727900	80.84	0.54	0.67	82.3	85.14	79.9	4990
1781641500	80.3	-14.82	-15.58	95.34	98.2	80.14	13427
1781555100	95.12	10.66	12.62	95.04	100	92.38	14388
1781295900	84.459999	7.52	9.77	78.72	89.04	75.48	15265
1781209500	76.94	3	4.06	74.8	81	71.06	8147
1781123100	73.94	5.88	8.64	67.68	77.68	64.78	8609
1781036700	68.06	-9.68	-12.45	80.5	83.38	65.98	9815
1780950300	77.739999	-0.96	-1.22	77.58	83.42	75.5	8995
1780691100	78.7	-15.22	-16.21	89.86	89.86	75.66	3959
1780604700	93.92	2.92	3.21	90.06	96.02	87.22	2911
1780518300	91	-4.44	-4.65	95.68	98.98	90	6915
1780431900	95.44	0.3	0.32	94.02	105	93	8559
1780345500	95.14	5.96	6.68	88.46	99.4	81.459999	28538
1780086300	89.18	-10.32	-10.37	100.05	101.35	85.819999	14317
1779999900	99.5	-6.1	-5.78	105.35	112.05	99	10637
1779913500	105.6	-8.6	-7.53	114.25	116.2	99.12	9443
1779827100	114.2	-14.35	-11.16	122.45	124.85	113.75	7101
1779740700	128.55	7.55	6.24	122.15	128.55	121.45	4545
1779481500	121	17.5	16.91	106.4	122	101.3	10225
1779395100	103.5	13.46	14.95	91.52	104.45	85	11960
1779308700	90.04	-6.56	-6.79	98.62	100.8	87.6	25572
1779222300	96.6	4.88	5.32	89.1	98.88	88	8428
1779135900	91.72	-15.33	-14.32	105.75	111	90.76	6981
1778876700	107.05	7.35	7.37	96.5	109.9	93	7210
1778790300	99.7	-5.3	-5.05	106	106.4	93.98	5205
1778703900	105	0.1	0.10	106.35	111.6	99.62	5915
1778617500	104.9	-2.15	-2.01	106.35	107.45	97.5	4880
1778531100	107.05	8.09	8.18	97.48	112.15	94.4	11417
1778271900	98.96	10.92	12.40	92.5	106.1	91.64	8491
1778185500	88.04	-0.52	-0.59	87.94	92.88	82.34	4122
1778099100	88.56	-2.5	-2.75	92.64	95.08	79.12	10633
1778012700	91.06	0.62	0.69	90.04	94.32	88.7	5220
1777926300	90.44	23.12	34.34	83.5	91.22	80	14880
1777580700	67.319999	7.02	11.64	61.4	68.58	60.94	5752
1777494300	60.3	3.18	5.57	59.04	65.019999	58.94	2870
1777407900	57.12	-2.34	-3.94	59.28	59.28	55.54	4098
1777321500	59.46	-5.18	-8.01	65.26	65.26	58.44	3229
1777062300	64.64	1.48	2.34	65.379999	69	59.02	5970
1776975900	63.16	-10.94	-14.76	71.56	74.04	61.44	3768
1776889500	74.099999	10.3	16.14	65.28	76.86	65.28	7690
1776803100	63.8	-2.98	-4.46	63.46	65.68	58.54	7794
1776716700	66.78	-2.98	-4.27	68.319999	68.88	62.44	7158
1776457500	69.76	-0.06	-0.09	68.16	70.48	63.54	14705
1776371100	69.819999	17.02	32.23	53.26	69.819999	51.44	8177
1776284700	52.8	-4.12	-7.24	56.84	56.92	49.41	7820
1776198300	56.92	1.1	1.97	57.14	59.48	53.4	5547
1776111900	55.82	-0.16	-0.29	52.28	56	51.4	4812
1775852700	55.98	1.62	2.98	56.6	58.78	50.22	10566
1775766300	54.36	9.1	20.11	46.59	54.44	44.55	7329
1775679900	45.26	6.69	17.35	42.89	48.2	42.74	11110