Advanced Energy Industries Inc.【AVX】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	4.5	1.39318885449	323	340.89999	315	992	332.33349548	DE
4	41.5	14.5104895105	286	340.89999	249.6	421	310.13427109	DE
12	41.5	14.5104895105	286	344	249.6	334	308.11703202	DE
26	142.5	77.027027027	185	344	178	207	292.69874077	DE
52	212.5	184.782608696	115	344	111	149	251.84626355	DE
156	219.5	203.240740741	108	344	68	104	205.61852189	DE
260	219.5	203.240740741	108	344	68	104	205.61852189	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
1782332700	315.89999	-6.6	-2.05	329.2	329.2	315	68
1782246300	322.5	-18.4	-5.40	340.3	340.3	318.3	239
1782159900	340.89999	19.9	6.20	321.7	340.89999	321.7	2824
1781900700	321	-1.8	-0.56	328.39999	328.39999	316	1821
1781814300	322.8	16	5.22	323	323	319.6	9
1781727900	306.8	1.8	0.59	299.39999	306.8	299.39999	5
1781641500	305	-8.6	-2.74	315.39999	315.39999	305	1019
1781555100	313.6	7.7	2.52	304.2	313.6	304.2	210
1781295900	305.89999	16.6	5.74	292.1	305.89999	292.1	6
1781209500	289.3	17.2	6.32	272	290.39999	272	65
1781123100	272.1	4.1	1.53	272.1	272.1	272.1	1
1781036700	268	0.7	0.26	259	268	259	111
1780950300	267.3	9.8	3.81	251.3	271.1	251.3	102
1780691100	257.5	-17.1	-6.23	278.3	278.3	256.7	92
1780604700	274.6	9	3.39	270.39999	274.6	270.3	468
1780518300	265.6	-0.6	-0.23	265.7	265.7	265.6	20
1780431900	266.2	12.6	4.97	249.6	266.6	249.6	47
1780345500	253.6	-0.9	-0.35	262.89999	265.39999	250	105
1780086300	254.5	-22.5	-8.12	275.8	275.8	254.5	1087
1779999900	277	-16.3	-5.56	286	286	272.2	130
1779913500	293.3	-0.4	-0.14	293.3	293.3	293.3	15
1779827100	293.7	8.4	2.94	278.2	293.7	278.2	1218
1779740700	285.3	7.9	2.85	276.1	285.3	276.1	22
1779481500	277.39999	0	0.00	277.39999	277.39999	277.39999	0
1779395100	277.39999	2.2	0.80	266.1	277.39999	262.2	25
1779308700	275.2	18.7	7.29	275.2	275.2	275.2	4
1779222300	256.5	-6.1	-2.32	273.3	273.3	253.7	96
1779135900	262.6	-27.9	-9.60	281.5	281.5	262.6	57
1778876700	290.5	-6.5	-2.19	298.1	298.1	290.5	13
1778790300	297	5.9	2.03	285.5	297	285.5	86
1778703900	291.1	7.8	2.75	286.7	293.89999	286.7	27
1778617500	283.3	-17.7	-5.88	301.89999	301.89999	277.6	1516
1778531100	301	-2.8	-0.92	299.8	306.1	299.8	113
1778271900	303.8	6.4	2.15	303.8	303.8	303.8	10
1778185500	297.39999	-7.6	-2.49	312.1	312.1	297.39999	30
1778099100	305	15.9	5.50	294.6	305	294.6	150
1778012700	289.1	-39	-11.89	305.7	315.8	289.1	106
1777926300	328.1	23.2	7.61	340	344	326	91
1777580700	304.89999	0	0.00	304.89999	304.89999	304.89999	0
1777494300	304.89999	-19	-5.87	308.6	308.6	304.89999	17
1777407900	323.89999	-14	-4.14	323.89999	323.89999	323.89999	22
1777321500	337.89999	5	1.50	336.89999	337.89999	336.89999	65
1777062300	332.89999	16	5.05	332.7	333.8	332.6	55
1776975900	316.89999	-6.3	-1.95	318	318	316.89999	29
1776889500	323.2	-7.2	-2.18	322.2	325.2	322.2	36
1776803100	330.39999	14.6	4.62	327.5	338.3	327.5	33
1776716700	315.8	0	0.00	315.8	315.8	315.8	0
1776457500	315.8	-0.4	-0.13	318.39999	320.8	315.8	24
1776371100	316.2	7.6	2.46	314.1	316.2	314.1	2
1776284700	308.6	-16.8	-5.16	331.2	331.2	308.6	73
1776198300	325.39999	2.8	0.87	321	328.8	321	28
1776111900	322.6	-4.3	-1.32	320.5	322.7	319.39999	77
1775852700	326.89999	4.3	1.33	324.8	329.39999	319.1	3400
1775766300	322.6	7.9	2.51	321.3	322.6	321.3	18
1775679900	314.7	27.5	9.58	293.2	318.8	293.2	897
1775593500	287.2	3.2	1.13	291.7	291.7	286.7	1149
1775161500	284	-8	-2.74	286	288	284	88
1775075100	292	20	7.35	282	292	282	59
1774988700	272	-2	-0.73	264	274	262	175
1774902300	274	10	3.79	274	274	274	13
1774646700	264	-8	-2.94	272	274	264	102
1774560300	272	-26	-8.72	298	298	272	45
1774473900	298	-8	-2.61	310	318	298	70