Atkore Inc【AOA】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	-2.2	-3.081232493	71.4	72.95	66	1874	69.77217941	DE
4	4.3	6.62557781202	64.9	77.3	61.25	647	69.95892555	DE
12	20.23	41.3110067388	48.97	77.3	48.5	294	69.00599392	DE
26	14.48	26.4619883041	54.72	77.3	48.5	181	66.84510936	DE
52	11.56	20.0555170021	57.64	77.3	46.38	137	61.79721584	DE
156	-73.6	-51.5406162465	142.8	172.1	45.67	156	83.09874341	DE
260	-73.6	-51.5406162465	142.8	172.1	45.67	156	83.09874341	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
1781209500	68.849999	2.3	3.46	66.7	68.849999	66.7	1064
1781123100	66.55	-2.65	-3.83	70.45	70.45	66	705
1781036700	69.2	-0.7	-1.00	70	72.4	67.3	736
1780950300	69.9	-0.6	-0.85	71.5	72.95	69.9	2203
1780691100	70.5	-2.25	-3.09	71.4	72	69.75	4661
1780604700	72.75	-0.2	-0.27	72.75	72.75	72.75	61
1780518300	72.95	2.2	3.11	72.95	72.95	72.95	110
1780431900	70.75	0.5	0.71	70.75	70.75	70.75	1
1780345500	70.25	-1	-1.40	71.7	72	69	520
1780086300	71.25	0	0.00	71.25	71.25	71.25	0
1779999900	71.25	-2.85	-3.85	71.349999	71.349999	69.099999	36
1779913500	74.099999	-1.4	-1.85	74.099999	74.099999	74.099999	26
1779827100	75.5	1.8	2.44	73.849999	77.3	73.849999	427
1779740700	73.7	2.5	3.51	73.7	73.7	72.75	59
1779481500	71.2	8.8	14.10	65.599999	71.2	65.599999	132
1779395100	62.4	0	0.00	62.4	62.4	62.4	0
1779308700	62.4	1.15	1.88	62.4	62.4	62.4	30
1779222300	61.25	-4.5	-6.84	64.349999	64.349999	61.25	135
1779135900	65.75	0	0.00	65.75	65.75	65.75	0
1778876700	65.75	0.9	1.39	64.9	65.75	64.75	96
1778790300	64.849999	1.35	2.13	65.25	65.25	64.849999	114
1778703900	63.5	0.55	0.87	63.8	63.8	63	145
1778617500	62.95	-0.75	-1.18	62.95	62.95	62.95	4
1778531100	63.7	1.2	1.92	63.7	63.7	63.7	39
1778271900	62.5	-3	-4.58	62.5	62.5	62.5	52
1778185500	65.5	-0.5	-0.76	65.5	65.5	65.5	1
1778099100	66	1.85	2.88	65	66	65	30
1778012700	64.15	0	0.00	64.15	64.15	64.15	0
1777926300	64.15	0	0.00	64.15	64.15	64.15	0
1777580700	64.15	0	0.00	64.15	64.15	64.15	0
1777494300	64.15	-2.8	-4.18	64.15	64.15	64.15	60
1777407900	66.95	2.15	3.32	65.45	66.95	64.7	273
1777321500	64.8	2.8	4.52	63.65	64.8	63.65	12
1777062300	62	1.95	3.25	60.95	62	60.95	133
1776975900	60.05	0.7	1.18	61.1	61.1	60.05	32
1776889500	59.35	0	0.00	59.35	59.35	59.35	0
1776803100	59.35	2.6	4.58	59.35	59.35	59.35	18
1776716700	56.75	0	0.00	56.75	56.75	56.75	0
1776457500	56.75	0.1	0.18	56.75	56.75	56.75	120
1776371100	56.65	0	0.00	56.65	56.65	56.65	0
1776284700	56.65	-1.1	-1.90	58.9	58.9	56.65	117
1776198300	57.75	-0.75	-1.28	57.75	57.75	57.75	10
1776111900	58.5	0.2	0.34	58.5	58.5	58.5	18
1775852700	58.3	0	0.00	58.3	58.3	58.3	0
1775766300	58.3	3.45	6.29	58.3	58.3	58.3	34
1775679900	54.85	0	0.00	54.85	54.85	54.85	0
1775593500	54.85	2.05	3.88	54.85	54.85	54.85	1
1775161500	52.8	1.8	3.53	52.2	52.8	52.2	37
1775075100	51	0	0.00	51	51	51	0
1774988700	51	0	0.00	51	51	51	0
1774902300	51	-1.78	-3.37	51	51	51	40
1774646700	52.78	0	0.00	52.78	52.78	52.78	0
1774560300	52.78	0	0.00	52.78	52.78	52.78	0
1774473900	52.78	3.72	7.58	51.96	52.78	51.96	32
1774387500	49.06	-0.16	-0.33	49.06	49.06	49.06	1
1774301100	49.22	0.72	1.48	49.22	49.22	49.22	2
1774041900	48.5	-0.2	-0.41	48.97	48.97	48.5	37
1773955500	48.7	0	0.00	48.7	48.7	48.7	0
1773869100	48.7	-0.4	-0.81	48.7	48.7	48.7	30
1773782700	49.1	0	0.00	49.1	49.1	49.1	0
1773696300	49.1	-0.94	-1.88	49.1	49.1	49.1	5
1773437100	50.04	0	0.00	50.04	50.04	50.04	0
1773350700	50.04	-2.34	-4.47	50.04	50.04	50.04	28