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	6.399999	17.5824148352	36.4	42.799999	36.4	410	41.73406495	DE
4	10.599999	32.9192515528	32.2	42.799999	32.2	135	40.85681013	DE
12	13.799999	47.5862034483	29	42.799999	29	82	38.75186917	DE
26	11.799999	38.0645129032	31	42.799999	27.6	118	33.11881093	DE
52	6.799999	18.8888861111	36	42.799999	27.6	107	33.95887659	DE
156	-11.200001	-20.7407425926	54	55.5	27.6	97	35.44156872	DE
260	-11.200001	-20.7407425926	54	55.5	27.6	97	35.44156872	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
1782505500	41.799999	5.4	14.84	42	42.6	40.6	809
1782419100	36.4	0	0.00	36.4	36.4	36.4	0
1782332700	36.4	0	0.00	36.4	36.4	36.4	0
1782246300	36.4	0.2	0.55	36.4	36.4	36.4	10
1782159900	36.2	0	0.00	36.2	36.2	36.2	0
1781900700	36.2	1	2.84	36.2	36.2	36.2	10
1781814300	35.2	0	0.00	35.2	35.2	35.2	0
1781727900	35.2	0	0.00	35.2	35.2	35.2	115
1781641500	35.2	0	0.00	35.2	35.2	35.2	0
1781555100	35.2	1.4	4.14	35.2	35.2	35.2	1
1781295900	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1781209500	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1781123100	33.799999	1.6	4.97	33.799999	33.799999	33.799999	1
1781036700	32.2	0	0.00	32.2	32.2	32.2	0
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