AtkinsRealis Group Inc【ATRL】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	0.4	0.491762970248	81.34	83.88	79.37	696322	82.02261281	CS
4	-15.77	-16.1727002359	97.51	98.24	79.37	662525	84.20678998	CS
12	-10.63	-11.5080653892	92.37	98.24	79.37	551105	88.49698521	CS
26	-4.68	-5.41541309882	86.42	106.7	79.37	572376	91.27047283	CS
52	-10.47	-11.3545168637	92.21	106.7	79.37	624314	93.59531324	CS
156	37.4	84.348218313	44.34	106.7	37.09	471568	77.29325472	CS
260	37.4	84.348218313	44.34	106.7	37.09	471568	77.29325472	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
1780522800	80.75	-0.24	-0.30	80.54	81.07	79.37	595921
1780436400	80.99	-1.73	-2.09	82.64	83.88	80.77	620287
1780350000	82.72	-0.04	-0.05	82.24	82.8	80	485094
1780090800	82.76	0.32	0.39	82.47	83	81.44	992239
1780004400	82.44	0.73	0.89	81.34	83	80.23	788070
1779918000	81.71	-2.32	-2.76	83.48	85	81.56	829738
1779831600	84.03	-0.47	-0.56	84.64	84.7	83.2	452068
1779745200	84.5	1.49	1.79	83.35	85.28	83.35	233278
1779486000	83.01	1.89	2.33	81.44	83.52	81.44	497852
1779399600	81.12	0.13	0.16	81	81.91	79.7	855498
1779313200	80.99	-0.74	-0.91	82.01	82.25	80.9	598166
1779226800	81.73	-3.97	-4.63	85.18	85.25	81.68	761546
1778881200	85.7	0.22	0.26	84.87	86.81	83.74	556645
1778794800	85.48	1.82	2.18	87	87.58	81.1	1169136
1778708400	83.66	-5.24	-5.89	89.44	89.44	82.96	1043674
1778622000	88.9	-1.3	-1.44	89.98	90.31	87.41	592282
1778535600	90.2	-0.93	-1.02	91.08	91.59	89.45	429557
1778276400	91.13	-3.75	-3.95	95.3	95.7	91.01	525196
1778190000	94.88	-2.24	-2.31	97.51	98.24	94.64	561719
1778103600	97.12	1.89	1.98	96.5	97.99	95.31	324658
1778017200	95.23	-0.08	-0.08	95.84	96.25	94.98	226342
1777930800	95.31	0.99	1.05	94.21	96.02	93.99	314142
1777671600	94.32	0.59	0.63	93.67	94.98	93.67	300383
1777585200	93.73	2.77	3.05	91.31	93.73	90.42	513527
1777498800	90.96	-0.13	-0.14	90.47	91.55	89.84	313079
1777412400	91.09	-1.83	-1.97	92.06	92.4	90.53	475478
1777326000	92.92	1.34	1.46	91.81	94	91.81	450638
1777066800	91.58	-0.22	-0.24	92.2	92.32	90.75	320909
1776980400	91.8	0.12	0.13	91.7	93.6	90.8	324648
1776894000	91.68	2.27	2.54	90.87	91.85	90.7	406633
1776807600	89.41	-3.27	-3.53	92.88	92.88	89.26	620708
1776721200	92.68	-0.62	-0.66	93	93	89.28	650150
1776462000	93.3	1.68	1.83	92.08	93.83	92.08	385349
1776375600	91.62	-2.41	-2.56	93.85	94.2	91.37	587647
1776289200	94.03	1.86	2.02	92.8	96	92.63	549085
1776202800	92.17	1.68	1.86	90.45	92.19	90.45	448597
1776116400	90.49	-0.38	-0.42	90.05	90.75	89.14	394339
1775857200	90.87	0.52	0.58	90.82	91.78	90.1	300971
1775770800	90.35	0.36	0.40	89.98	91.9	89.55	518173
1775684400	89.99	1.42	1.60	91.21	93.5	88.64	727554
1775598000	88.57	-2.21	-2.43	90.43	90.55	87.8	536858
1775511600	90.78	-0.07	-0.08	90.48	92.3	90.48	176583
1775166000	90.85	-1.23	-1.34	90.73	92.19	89.75	296080
1775079600	92.08	2.58	2.88	90.93	93.51	90.46	449441
1774993200	89.5	3.66	4.26	86.93	89.76	86.64	558836
1774906800	85.84	-1.25	-1.44	87.04	88	85.41	423674
1774647600	87.09	-1.86	-2.09	88.57	88.57	85.73	557685
1774561200	88.95	-5.77	-6.09	93.82	93.95	88.9	561586
1774474800	94.72	1.93	2.08	93.3	95.77	93.2	628124
1774388400	92.79	0.71	0.77	91.41	93.03	90.59	498114
1774302000	92.08	3.82	4.33	89.04	93.24	89.04	610852
1774042800	88.26	-2.34	-2.58	90.39	90.7	88.14	1544782
1773956400	90.6	-1.86	-2.01	91.45	91.45	88.97	701702
1773870000	92.46	-0.04	-0.04	92.33	93.55	91.11	326138
1773783600	92.5	1.09	1.19	92.57	93.26	91.05	607559
1773697200	91.41	-0.29	-0.32	92.05	92.79	90.76	427728
1773438000	91.7	-0.55	-0.60	92.87	93.5	91.3	668137
1773351600	92.25	-1.17	-1.25	92.37	94.49	91.92	649247
1773265200	93.42	0.47	0.51	93.08	94.29	92.42	482948
1773178800	92.95	-2.63	-2.75	95.69	95.94	92.75	612413
1773092400	95.58	-1.03	-1.07	94.59	96.11	93.47	741864
1772836800	96.61	0.21	0.22	95.03	97.25	93.5	625796
1772750400	96.4	0.94	0.98	94.7	98.16	94.27	986277
1772664000	95.46	-1.45	-1.50	97.4	97.5	94.04	822784