Apogee Enterprises Inc.【ANP】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	32.2	32.2	32.2	1	32.2	DE
4	-0.599999	-1.82926529967	32.799999	32.799999	32.2	58	32.79482659	DE
12	3.4	11.8055555556	28.8	32.799999	28	31	30.9608576	DE
26	-1	-3.01204819277	33.2	34.4	27.6	97	29.83090085	DE
52	-3.8	-10.5555555556	36	39.6	27.6	105	33.12523313	DE
156	-21.8	-40.3703703704	54	55.5	27.6	94	34.76368229	DE
260	-21.8	-40.3703703704	54	55.5	27.6	94	34.76368229	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
1780950300	32.2	-0.6	-1.83	32.2	32.2	32.2	1
1780691100	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1780604700	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1780518300	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1780431900	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1780345500	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1780086300	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1779999900	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1779913500	32.799999	1.8	5.81	32.799999	32.799999	32.799999	115
1779827100	31	0	0.00	31	31	31	0
1779740700	31	0	0.00	31	31	31	0
1779481500	31	0	0.00	31	31	31	0
1779395100	31	0	0.00	31	31	31	0
1779308700	31	0	0.00	31	31	31	0
1779222300	31	0	0.00	31	31	31	0
1779135900	31	0	0.00	31	31	31	0
1778876700	31	0	0.00	31	31	31	0
1778790300	31	0	0.00	31	31	31	0
1778703900	31	0	0.00	31	31	31	0
1778617500	31	0	0.00	31	31	31	0
1778531100	31	0	0.00	31	31	31	0
1778271900	31	-0.2	-0.64	31	31	31	1
1778185500	31.2	-0.2	-0.64	31.2	31.2	31.2	1
1778099100	31.4	-0.4	-1.26	31.4	31.4	31.4	14
1778012700	31.8	0	0.00	31.8	31.8	31.8	0
1777926300	31.8	0	0.00	31.8	31.8	31.8	0
1777580700	31.8	0	0.00	31.8	31.8	31.8	0
1777494300	31.8	1.8	6.00	31.8	31.8	31.8	62
1777407900	30	0	0.00	30	30	30	0
1777321500	30	0	0.00	30	30	30	0
1777062300	30	0	0.00	30	30	30	0
1776975900	30	-1	-3.23	30	30	30	60
1776889500	31	0	0.00	31	31	31	0
1776803100	31	0	0.00	31	31	31	0
1776716700	31	0	0.00	31	31	31	0
1776457500	31	0	0.00	31	31	31	0
1776371100	31	0	0.00	31	31	31	0
1776284700	31	0	0.00	31	31	31	0
1776198300	31	0	0.00	31	31	31	0
1776111900	31	2	6.90	31	31	31	29
1775852700	29	0	0.00	29	29	29	0
1775766300	29	0	0.00	29	29	29	0
1775679900	29	0	0.00	29	29	29	0
1775593500	29	0.4	1.40	29	29	29	1
1775161500	28.6	0	0.00	28.6	28.6	28.6	0
1775075100	28.6	0	0.00	28.6	28.6	28.6	0
1774988700	28.6	0	0.00	28.6	28.6	28.6	0
1774902300	28.6	0.6	2.14	28.6	28.6	28.6	22
1774646700	28	0	0.00	28	28	28	0
1774560300	28	0	0.00	28	28	28	0
1774473900	28	0	0.00	28	28	28	0
1774387500	28	0	0.00	28	28	28	0
1774301100	28	-0.8	-2.78	28	28	28	20
1774041900	28.8	0	0.00	28.8	28.8	28.8	0
1773955500	28.8	0	0.00	28.8	28.8	28.8	0
1773869100	28.8	0	0.00	28.8	28.8	28.8	0
1773782700	28.8	-1	-3.36	28.8	28.8	28.8	47
1773696300	29.8	0	0.00	29.8	29.8	29.8	0
1773437100	29.8	0	0.00	29.8	29.8	29.8	0
1773350700	29.8	0	0.00	29.8	29.8	29.8	0
1773264300	29.8	0.2	0.68	29.8	29.8	29.8	100
1773177900	29.6	-4.6	-13.45	29.6	29.6	29.6	100
1773036000	34.2	0	0.00	34.2	34.2	34.2	0