ADTRAN Holdings Inc【QH9】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	-1.522	-10.251919709	14.846	16.062	13.32	5422	15.14199565	DE
4	1.05	8.55466840476	12.274	17.2	12.122	7565	14.16808827	DE
12	4.698	54.4632506376	8.626	17.2	8.586	10500	12.91520552	DE
26	6.024	82.5205479452	7.3	17.2	6.82	6725	11.60888602	DE
52	6.026	82.5705672787	7.298	17.2	5.868	5303	10.09170476	DE
156	5.044	60.9178743961	8.28	17.2	4.05	15175	7.74257014	DE
260	-6.242	-31.9022794644	19.566	25.1	4.05	23336	12.05866	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	13.32	-1.57	-10.56	14.898	14.898	13.32	4617
1780604700	14.892	-0.51	-3.30	14.53	14.892	13.83	3340
1780518300	15.4	-0.39	-2.47	15.396	15.68	14.95	2350
1780431900	15.79	0.4	2.63	15.494	16.062	15.494	3735
1780345500	15.386	1.01	7.06	14.462	15.386	14.032	11268
1780086300	14.372	-0.18	-1.22	14.846	15.2	14.058	6417
1779999900	14.55	-2.25	-13.39	17.059999	17.162	14	27339
1779913500	16.8	2.61	18.36	14.31	17.2	14.136	18241
1779827100	14.194	1.25	9.66	13.282	14.194	13.282	2972
1779740700	12.944	-0.58	-4.29	13.466	13.782	12.944	1200
1779481500	13.524	0.82	6.47	12.7	13.524	12.652	2366
1779395100	12.702	0.24	1.93	12.17	12.716	12.17	3696
1779308700	12.462	-0.19	-1.49	12.862	12.862	12.41	698
1779222300	12.65	-0.15	-1.19	12.738	12.802	12.4	1971
1779135900	12.802	0.02	0.19	12.458	13.058	12.458	3818
1778876700	12.778	-0.27	-2.08	12.684	13.1	12.642	3880
1778790300	13.05	-0.47	-3.50	13.452	13.604	13.01	2399
1778703900	13.524	0.74	5.82	12.842	13.824	12.5	10347
1778617500	12.78	-0.57	-4.28	13.158	13.222	12.526	6495
1778531100	13.352	0.45	3.50	12.834	13.702	12.568	12844
1778271900	12.9	0.5	4.00	12.274	12.9	12.122	25930
1778185500	12.404	-0.88	-6.61	13.052	13.474	12.166	49688
1778099100	13.282	0.26	1.97	13.098	13.36	13.012	24963
1778012700	13.026	-2.56	-16.42	15.518	15.518	12.204	27969
1777926300	15.586	0.44	2.93	15.148	15.83	15.148	11822
1777580700	15.142	0.72	4.96	14.21	15.142	14.21	7301
1777494300	14.426	0.68	4.92	13.714	14.446	13.506	4647
1777407900	13.75	-0.54	-3.78	14.278	14.394	13.572	3884
1777321500	14.29	-0.09	-0.64	15.04	15.04	13.96	5054
1777062300	14.382	0.09	0.66	14.46	14.52	14.214	2922
1776975900	14.288	-0.14	-0.97	14.334	14.598	14.058	16473
1776889500	14.428	-0.5	-3.35	15.104	15.274	14.318	31023
1776803100	14.928	-0.1	-0.69	15.19	15.252	14.75	8385
1776716700	15.032	0.53	3.67	14.096	15.068	14.054	13315
1776457500	14.5	0.41	2.88	14.122	14.55	13.876	8076
1776371100	14.094	0.82	6.15	13.316	14.142	13.316	6810
1776284700	13.278	0.16	1.20	13.162	13.4	12.786	8656
1776198300	13.12	0.44	3.49	12.736	13.276	12.736	5757
1776111900	12.678	-0.22	-1.69	12.84	12.84	12.594	5626
1775852700	12.896	0.32	2.51	12.654	12.984	12.372	8259
1775766300	12.58	0.73	6.14	11.7	12.58	11.592	8930
1775679900	11.852	0.55	4.88	11.462	11.926	11.306	15499
1775593500	11.3	0.15	1.35	11.212	11.352	10.914	6088
1775161500	11.15	0.14	1.27	10.905	11.22	10.574999	6926
1775075100	11.01	0.01	0.09	10.985	11.27	10.775	4911
1774988700	11	0.36	3.38	10.895	11	10.63	4693
1774902300	10.64	-0.58	-5.13	11.395	11.495	10.64	19218
1774646700	11.215	-0.04	-0.31	11.335	11.52	11.155	16524
1774560300	11.25	0.26	2.32	10.645	11.39	10.58	53559
1774473900	10.995	0.11	1.01	10.77	11	10.68	6649
1774387500	10.885	0.48	4.56	10.395	10.98	10.26	10095
1774301100	10.41	0.42	4.25	10.095	10.41	9.742	3652
1774041900	9.986	-0.3	-2.91	10.199999	10.24	9.986	2938
1773955500	10.285	0.04	0.44	10.145	10.6	9.702	13516
1773869100	10.24	0.88	9.38	9.268	10.24	9.268	12824
1773782700	9.362	0.38	4.28	9.134	9.362	9.05	3476
1773696300	8.978	0.27	3.10	8.9	8.978	8.586	1829
1773437100	8.708	-0	-0.05	8.626	8.744	8.626	5359
1773350700	8.712	-0.12	-1.31	8.67	8.712	8.67	682
1773264300	8.8279999	0.02	0.18	8.692	8.8279999	8.692	605
1773177900	8.8119999	0.65	7.99	8.35	8.8119999	8.35	2788
1773091500	8.16	-0.25	-2.97	8.3539999	8.3539999	8	1105
1772832300	8.41	-0.1	-1.13	8.608	8.608	8.408	1524