Avantor Inc【AVG】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	0.092	1.11650485437	8.24	8.412	8.24	70	8.38742857	DE
4	1.23	17.3190650521	7.102	8.568	6.952	1796	7.78339691	DE
12	1.782	27.2061068702	6.55	8.568	6.476	1245	7.30569861	DE
26	-1.168	-12.2947368421	9.5	10.9	6.4	1567	8.38474715	DE
52	-3.568	-29.9831932773	11.9	13.6	6.4	1559	9.50045648	DE
156	-11.948	-58.9151873767	20.28	25.4	6.4	991	11.21410823	DE
260	-11.948	-58.9151873767	20.28	25.4	6.4	991	11.21410823	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	8.412	0	0.00	8.412	8.412	8.412	0
1781814300	8.412	0.17	2.09	8.412	8.412	8.412	120
1781727900	8.24	0	0.00	8.24	8.24	8.24	0
1781641500	8.24	0	0.00	8.24	8.24	8.24	0
1781555100	8.24	-0.29	-3.40	8.24	8.24	8.24	20
1781295900	8.5299999	0	0.00	8.5299999	8.5299999	8.5299999	0
1781209500	8.5299999	0	0.00	8.5299999	8.5299999	8.5299999	0
1781123100	8.5299999	-0.04	-0.44	8.566	8.566	8.5299999	956
1781036700	8.568	0.62	7.77	8.4819999	8.568	8.4819999	7062
1780950300	7.95	-0.25	-3.10	7.95	7.95	7.95	120
1780691100	8.204	0	0.00	8.204	8.204	8.204	0
1780604700	8.204	0.56	7.35	8.148	8.204	8.148	700
1780518300	7.642	0	0.00	7.642	7.642	7.642	0
1780431900	7.642	-0.16	-2.10	7.642	7.642	7.642	30
1780345500	7.806	-0.15	-1.86	7.91	7.91	7.8	1550
1780086300	7.954	0.01	0.13	7.938	7.954	7.938	225
1779999900	7.944	0.83	11.60	7.56	7.944	7.56	2000
1779913500	7.118	0.01	0.08	7.226	7.226	7.118	8850
1779827100	7.112	0.15	2.18	6.952	7.112	6.952	1701
1779740700	6.96	0.38	5.78	7.102	7.102	6.96	16
1779481500	6.58	0	0.00	6.58	6.58	6.58	0
1779395100	6.58	0	0.00	6.58	6.58	6.58	0
1779308700	6.58	0	0.00	6.58	6.58	6.58	0
1779222300	6.58	0.1	1.54	6.58	6.58	6.58	1030
1779135900	6.48	-0.22	-3.28	6.48	6.48	6.48	300
1778876700	6.7	-0.14	-2.08	6.7	6.7	6.7	10
1778790300	6.842	0	0.00	6.842	6.842	6.842	0
1778703900	6.842	0.01	0.15	6.898	6.918	6.798	4096
1778617500	6.832	-0.01	-0.09	6.832	6.832	6.832	450
1778531100	6.838	-0.25	-3.55	6.838	6.838	6.838	10
1778271900	7.09	-0.1	-1.34	7.09	7.09	7.09	100
1778185500	7.186	0	0.00	7.186	7.186	7.186	0
1778099100	7.186	0.33	4.81	6.982	7.204	6.982	2643
1778012700	6.856	0	0.00	6.856	6.856	6.856	0
1777926300	6.856	0.38	5.87	6.856	6.856	6.856	8
1777580700	6.476	0	0.00	6.476	6.476	6.476	0
1777494300	6.476	-0.33	-4.88	6.94	7.306	6.476	3704
1777407900	6.808	0	0.00	6.808	6.808	6.808	0
1777321500	6.808	0.14	2.07	6.774	6.832	6.652	3635
1777062300	6.67	-0.58	-8.00	6.692	6.692	6.67	1020
1776975900	7.25	0	0.00	7.25	7.25	7.25	0
1776889500	7.25	0.12	1.65	7.25	7.25	7.25	300
1776803100	7.132	0	0.00	7.132	7.132	7.132	0
1776716700	7.132	-0.1	-1.36	7.132	7.132	7.132	1
1776457500	7.23	0.1	1.43	7.23	7.23	7.23	200
1776371100	7.128	0.12	1.74	7.128	7.128	7.128	200
1776284700	7.006	0.16	2.28	7.006	7.006	7.006	100
1776198300	6.85	0	0.00	6.85	6.85	6.85	0
1776111900	6.85	0.08	1.12	6.76	6.85	6.76	2296
1775852700	6.774	0	0.00	6.774	6.774	6.774	0
1775766300	6.774	-0.34	-4.83	6.774	6.774	6.774	10
1775679900	7.118	0.14	2.06	7.238	7.238	7.118	828
1775593500	6.974	0.12	1.81	6.974	6.974	6.974	7
1775161500	6.85	0	0.00	6.85	6.85	6.85	0
1775075100	6.85	0.15	2.24	6.85	6.85	6.85	1500
1774988700	6.7	0.15	2.29	6.7	6.7	6.7	100
1774902300	6.55	-0.15	-2.24	6.55	6.55	6.55	149
1774646700	6.7	0	0.00	6.7	6.7	6.7	0
1774560300	6.7	0	0.00	6.7	6.7	6.7	0
1774473900	6.7	0	0.00	6.7	6.7	6.7	0
1774387500	6.7	0.3	4.69	6.5	6.7	6.5	1008
1774301100	6.4	-0.05	-0.78	6.4	6.4	6.4	50
1774041900	6.45	-0.15	-2.27	6.6	6.6	6.45	1083