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	-0.704	-5.84814753281	12.038	12.608	10.726	4228	11.68674345	DE
4	-3.564	-23.9226741845	14.898	14.898	10.726	5405	12.90977078	DE
12	-1.32	-10.4314841157	12.654	17.2	10.726	8643	13.66680603	DE
26	3.924	52.955465587	7.41	17.2	7.198	6968	12.01133828	DE
52	3.336	41.7104276069	7.998	17.2	6.172	5405	10.48909958	DE
156	1.658	17.1351798264	9.676	17.2	4.05	11795	7.30176209	DE
260	-8.232	-42.0729837473	19.566	25.1	4.05	22983	12.06260011	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
1783023900	11.122	-0.83	-6.98	11.984	11.984	10.726	7779
1782937500	11.956	-0.24	-2.00	12.162	12.17	11.932	4157
1782851100	12.2	0.24	2.01	11.61	12.608	11.61	2542
1782764700	11.96	-0.04	-0.33	11.858	12.088	11.39	2960
1782505500	12	-0.37	-2.99	12.038	12.176	11.502	3704
1782419100	12.37	-0.02	-0.13	12.424	12.496	11.742	7928
1782332700	12.386	-0.51	-3.98	12.808	13.078	12.262	3856
1782246300	12.9	-1.1	-7.86	13.886	13.886	12.72	4291
1782159900	14	0.64	4.76	13.372	14	13.178	14533
1781900700	13.364	-0	-0.01	13.398	13.768	13.35	8564
1781814300	13.366	0.1	0.77	13.6	13.818	13.346	7739
1781727900	13.264	0.51	4.03	12.748	13.592	12.67	6383
1781641500	12.75	-0.39	-2.94	13.028	13.028	12.534	3035
1781555100	13.136	-0.12	-0.91	13.36	14.024	12.8	4475
1781295900	13.256	0.13	0.96	12.948	13.464	12.948	2984
1781209500	13.13	0.19	1.48	13.014	13.224	12.75	1233
1781123100	12.938	0.48	3.85	12.5	12.938	11.926	8549
1781036700	12.458	-1.54	-11.01	13.85	14.134	12.202	4446
1780950300	14	0.68	5.11	13.184	14.688	13.034	4323
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	14.112	14.55	13.876	7976
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