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	0.1660001	1.85474974139	8.9499999	9.246	8.69	623	8.93195503	DE
4	0.876	10.6310679612	8.24	9.246	8.202	302	8.85433975	DE
12	1.886	26.0857538036	7.23	9.246	6.476	1190	7.46760634	DE
26	-1.484	-14	10.6	10.9	6.4	1456	8.29454099	DE
52	-2.484	-21.4137931034	11.6	13.6	6.4	1553	9.46232189	DE
156	-11.164	-55.0493096647	20.28	25.4	6.4	976	11.19438313	DE
260	-11.164	-55.0493096647	20.28	25.4	6.4	976	11.19438313	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
1783715100	9.246	0	0.00	9.246	9.246	9.246	0
1783628700	9.246	0.56	6.40	9.246	9.246	9.246	430
1783542300	8.69	-0.45	-4.94	8.702	8.702	8.69	967
1783455900	9.142	0	0.00	9.142	9.142	9.142	0
1783369500	9.142	0.5	5.74	8.9499999	9.194	8.9499999	471
1783110300	8.646	0	0.00	8.646	8.646	8.646	0
1783023900	8.646	0	0.00	8.646	8.646	8.646	0
1782937500	8.646	0	0.00	8.646	8.646	8.646	0
1782851100	8.646	-0.51	-5.53	8.646	8.646	8.646	88
1782764700	9.1519999	0.31	3.51	9.1519999	9.1519999	9.1519999	10
1782505500	8.842	0.35	4.17	8.75	8.864	8.75	1133
1782419100	8.488	0.29	3.49	8.488	8.488	8.488	4
1782332700	8.202	0	0.00	8.202	8.202	8.202	0
1782246300	8.202	-0.08	-0.99	8.202	8.202	8.202	18
1782159900	8.284	-0.13	-1.52	8.284	8.284	8.284	65
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