Atrium Mortgage Investment Corporation【AI】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	-0.11	-0.929839391378	11.83	11.87	11.62	150801	11.748121	CS
4	-0.37	-3.06038047974	12.09	12.14	11.61	117152	11.78852031	CS
12	0.34	2.98769771529	11.38	12.36	11.25	110131	11.80188029	CS
26	0.36	3.16901408451	11.36	12.36	11.25	122955	11.73482305	CS
52	0.46	4.08525754885	11.26	12.36	10.98	114863	11.61357822	CS
156	0.35	3.07827616535	11.37	12.36	9.76	72966	11.30562802	CS
260	-2.67	-18.5545517721	14.39	15.49	9.76	58801	11.63090688	CS

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
1780695600	11.72	-0.05	-0.42	11.73	11.77	11.68	103996
1780609200	11.77	0.08	0.68	11.7	11.77	11.69	97305
1780522800	11.69	-0.05	-0.43	11.72	11.72	11.65	55083
1780436400	11.74	0.01	0.09	11.72	11.78	11.62	299065
1780350000	11.73	-0.11	-0.93	11.87	11.87	11.66	220882
1780090800	11.84	-0.07	-0.59	11.83	11.87	11.79	81671
1780004400	11.91	0.07	0.59	11.86	11.92	11.8	80089
1779918000	11.84	-0.01	-0.08	11.81	11.88	11.8	59203
1779831600	11.85	-0.04	-0.34	11.9	11.91	11.8	76285
1779745200	11.89	0.06	0.51	11.89	11.94	11.85	170398
1779486000	11.83	0	0.00	11.8	11.87	11.79	85072
1779399600	11.83	0.08	0.68	11.78	11.83	11.74	74049
1779313200	11.75	0.13	1.12	11.62	11.8	11.62	49471
1779226800	11.62	-0.08	-0.68	11.8	11.8	11.61	166235
1778881200	11.7	-0.04	-0.34	11.73	11.73	11.65	109950
1778794800	11.74	0	0.00	11.74	11.84	11.73	72466
1778708400	11.74	0.01	0.09	11.75	11.77	11.71	87953
1778622000	11.73	-0.07	-0.59	11.8	11.81	11.7	108080
1778535600	11.8	-0.19	-1.58	12.07	12.07	11.8	127128
1778276400	11.99	-0.19	-1.56	12.09	12.14	11.82	205498
1778190000	12.18	-0.04	-0.33	12.11	12.27	12.11	92461
1778103600	12.22	0.11	0.91	12.18	12.22	12.14	83687
1778017200	12.11	0.05	0.41	12.06	12.19	12.06	110085
1777930800	12.06	-0.08	-0.66	12.18	12.18	12.04	109501
1777671600	12.14	-0.04	-0.33	12.12	12.24	12.12	90528
1777585200	12.18	0.04	0.33	12.03	12.22	12.03	47025
1777498800	12.14	0.02	0.17	12.15	12.18	12.1	72137
1777412400	12.12	0.03	0.25	12.06	12.17	12.06	86513
1777326000	12.09	-0.02	-0.17	12.12	12.15	12.07	74584
1777066800	12.11	0.04	0.33	12.06	12.17	12.06	70856
1776980400	12.07	-0.03	-0.25	12.06	12.14	12.02	98574
1776894000	12.1	0.06	0.50	12.11	12.18	12.07	70034
1776807600	12.04	-0.07	-0.58	12.08	12.16	12.02	101308
1776721200	12.11	-0.03	-0.25	12.26	12.36	12.09	95212
1776462000	12.14	0.27	2.27	11.9	12.24	11.87	370871
1776375600	11.87	-0.01	-0.08	11.89	11.94	11.87	80482
1776289200	11.88	-0.01	-0.08	11.85	11.88	11.82	69868
1776202800	11.89	0	0.00	11.9	11.94	11.85	100909
1776116400	11.89	0	0.00	11.81	11.89	11.8	53196
1775857200	11.89	0.05	0.42	11.94	11.94	11.85	68359
1775770800	11.84	0.03	0.25	11.83	11.93	11.83	111029
1775684400	11.81	0.09	0.77	11.77	11.9	11.77	242031
1775598000	11.72	0	0.00	11.71	11.73	11.66	87353
1775511600	11.72	0.01	0.09	11.69	11.76	11.69	100728
1775166000	11.71	0.02	0.17	11.59	11.75	11.56	99205
1775079600	11.69	0.15	1.30	11.64	11.72	11.59	132133
1774993200	11.54	0.05	0.44	11.46	11.6	11.45	104427
1774906800	11.49	-0.02	-0.17	11.64	11.64	11.42	108837
1774647600	11.51	-0.09	-0.78	11.54	11.56	11.47	108913
1774561200	11.6	-0.02	-0.17	11.57	11.65	11.54	84048
1774474800	11.62	0.08	0.69	11.61	11.68	11.56	131320
1774388400	11.54	0.04	0.35	11.47	11.59	11.47	81552
1774302000	11.5	0.16	1.41	11.38	11.52	11.27	77742
1774042800	11.34	-0.07	-0.61	11.43	11.44	11.25	153035
1773956400	11.41	-0.13	-1.13	11.53	11.54	11.36	143180
1773870000	11.54	-0.01	-0.09	11.55	11.6	11.51	102394
1773783600	11.55	0.19	1.67	11.39	11.58	11.38	119660
1773697200	11.36	0.06	0.53	11.31	11.4	11.3	121077
1773438000	11.3	-0.04	-0.35	11.38	11.41	11.27	106847
1773351600	11.34	-0.2	-1.73	11.5	11.5	11.34	211114
1773265200	11.54	-0.03	-0.26	11.55	11.61	11.51	101998
1773178800	11.57	0.01	0.09	11.52	11.7	11.5	204234
1773092400	11.56	-0.12	-1.03	11.55	11.6	11.43	244361
1772836800	11.68	-0.06	-0.51	11.72	11.73	11.66	99157