Avery Dennison Corp【AV3】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	1.15	0.849335302807	135.4	136.55	132.44999	10	132.464993	DE
4	1.25	0.923872875092	135.3	139.35	132.44999	18	134.98265235	DE
12	-9.45	-6.47260273973	146	151	132.44999	27	140.09999979	DE
26	-12.45	-8.35570469799	149	167	132.44999	45	155.78593151	DE
52	-14.45	-9.56953642384	151	167	132.44999	40	152.16799997	DE
156	-38.45	-21.9714285714	175	216	132.44999	37	169.96021497	DE
260	-44.45	-24.5580110497	181	216	132.44999	28	170.74214005	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
1781036700	132.5	0.05	0.04	132.5	132.5	132.5	6
1780950300	132.44999	-1.6	-1.19	135.4	135.55	132.44999	14
1780691100	134.05	0	0.00	134.05	134.05	134.05	0
1780604700	134.05	0	0.00	134.05	134.05	134.05	0
1780518300	134.05	0	0.00	134.05	134.05	134.05	0
1780431900	134.05	-1.95	-1.43	134.05	134.05	134.05	10
1780345500	136	-1.75	-1.27	137.55	137.55	136	2
1780086300	137.75	0	0.00	137.75	137.75	137.75	0
1779999900	137.75	0	0.00	137.75	137.75	137.75	0
1779913500	137.75	-1.35	-0.97	137.75	137.75	137.75	18
1779827100	139.1	1.75	1.27	139.1	139.1	139.1	7
1779740700	137.35	-0.55	-0.40	139.35	139.35	137.35	2
1779481500	137.9	0	0.00	137.9	137.9	137.9	0
1779395100	137.9	2.4	1.77	137.9	137.9	137.9	18
1779308700	135.5	0	0.00	135.5	135.5	135.5	0
1779222300	135.5	1.1	0.82	135.5	135.5	135.5	1
1779135900	134.4	0.1	0.07	132.44999	134.4	132.44999	18
1778876700	134.3	0	0.00	134.3	134.3	134.3	0
1778790300	134.3	0	0.00	134.3	134.3	134.3	0
1778703900	134.3	-5.7	-4.07	135.3	135.3	134.3	100
1778617500	140	0	0.00	140	140	140	0
1778531100	140	0	0.00	140	140	140	0
1778271900	140	-3.25	-2.27	140	140	140	1
1778185500	143.25	0.65	0.46	143.05	143.25	143.05	2
1778099100	142.6	6	4.39	141.19999	143.15	141.19999	71
1778012700	136.6	-1.75	-1.26	136.5	136.6	136.5	11
1777926300	138.35	-4.2	-2.95	140.05	140.05	138.35	13
1777580700	142.55	0	0.00	142.55	142.55	142.55	0
1777494300	142.55	-0.35	-0.24	142.55	142.55	142.55	8
1777407900	142.9	0.65	0.46	140	142.9	140	6
1777321500	142.25	0.45	0.32	141.55	142.25	141.55	2
1777062300	141.8	-1.15	-0.80	142.94999	142.94999	141.8	21
1776975900	142.94999	-0.1	-0.07	143	145.5	142.94999	3
1776889500	143.05	-0.2	-0.14	143.05	143.05	143.05	2
1776803100	143.25	0	0.00	143.25	143.25	143.25	0
1776716700	143.25	0	0.00	143.25	143.25	143.25	0
1776457500	143.25	0	0.00	143.25	143.25	143.25	0
1776371100	143.25	0	0.00	143.25	143.25	143.25	0
1776284700	143.25	-4.15	-2.82	144.5	144.5	143.25	2
1776198300	147.4	3	2.08	147.4	147.4	147.4	3
1776111900	144.4	-3.05	-2.07	144.35	144.4	144.05	3
1775852700	147.44999	-1.65	-1.11	147.44999	147.44999	147.44999	2
1775766300	149.1	4.5	3.11	149.1	149.1	149.1	5
1775679900	144.6	0	0.00	144.6	144.6	144.6	0
1775593500	144.6	-5.4	-3.60	147.85	147.85	144.6	16
1775161500	150	0	0.00	150	150	150	0
1775075100	150	4	2.74	151	151	150	3
1774992300	146	0	0.00	146	146	146	0
1774905900	146	0	0.00	146	146	146	0
1774646700	146	0	0.00	146	146	146	0
1774560300	146	0	0.00	146	146	146	0
1774473900	146	3	2.10	146	146	146	10
1774387500	143	0	0.00	143	143	143	0
1774301100	143	2	1.42	143	143	143	7
1774041900	141	1	0.71	141	145	141	513
1773955500	140	-6	-4.11	140	140	140	10
1773869100	146	-4	-2.67	146	146	146	8
1773782700	150	0	0.00	150	150	150	2
1773696300	150	-2	-1.32	151	151	150	2
1773437100	152	0	0.00	152	152	152	0
1773350700	152	0	0.00	152	152	152	0
1773264300	152	0	0.00	152	152	152	0
1773177900	152	0	0.00	152	152	152	1