Aritzia Inc (PK)【ATZAF】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	-3.93	-3.39789036832	115.66	115.96	106.75	56628	110.10817779	CS
4	-1.29	-1.14139090426	113.02	124.48	106.75	57353	116.30710235	CS
12	29.5773	36.0028337474	82.1527	124.48	79.7065	52430	106.78232662	CS
26	25.73	29.9186046512	86	124.48	76.02	58348	95.21828489	CS
52	61.45	122.215592681	50.28	124.48	49.12	53812	80.31837693	CS
156	85.49	325.800304878	26.24	124.48	15	39482	53.45204968	CS
260	82.6317	283.974321524	29.0983	124.48	15	25707	52.28605909	CS

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
1782509280	111.73	1.38	1.25	112.33	112.33	109.5	131969
1782422460	110.355	2.26	2.09	108.98	112.84	108.98	84789
1782336000	108.1	-2.46	-2.23	109.371	110.3199	106.75	58473
1782250140	110.56	-4.26	-3.71	115.96	115.96	109.791	69429
1782163500	114.82	-1.57	-1.35	115.66	115.91	114	13822
1781818140	116.39	0.92	0.80	115.61	116.47	115.32	58955
1781731740	115.47	-4.03	-3.37	120.39	120.45	115.36	39409
1781645340	119.5	-4.36	-3.52	124	124	113.52	56749
1781558940	123.86	3.01	2.49	122.5	124.48	122	200085
1781299740	120.85	1.6	1.34	123.89	123.89	119.25	34796
1781213220	119.248	4.35	3.78	116.7901	119.66	115.28	33458
1781126940	114.9025	-1.83	-1.57	114.87	117.12	114.85	5767
1781040540	116.73	2.43	2.13	115.95	118.1	113.84	214510
1780954140	114.3	2.3	2.05	114.05	115.5	113.18	26077
1780694940	112	-3.69	-3.19	113.5	114.59	111.34	60966
1780608540	115.69	0.13	0.11	114.68	115.946	113.84	27112
1780522140	115.56	1.22	1.07	112.905	115.57	112.82	20841
1780435740	114.34	2.47	2.21	112	114.53	112	45738
1780349340	111.87	-0.55	-0.49	111.3589	112.14	109.38	20989
1780090080	112.42	-0.37	-0.33	113.02	114.305	111.82	17734
1780003320	112.7925	4.04	3.72	108.6	112.9699	108.6	14050
1779917340	108.75	0.29	0.27	106.83	112.1	106.83	116149
1779830940	108.46	6.68	6.56	96.91	108.5	96.91	28445
1779484920	101.7785	-1.51	-1.46	104.18	104.18	101.3	51883
1779398880	103.29	1.89	1.86	101.83	103.51	100.08	22989
1779312300	101.4	3.82	3.91	99.4	102.06	98.74	16802
1779225660	97.58	-5.27	-5.12	102	102	96.84	73268
1779139740	102.85	1.45	1.43	104.25	104.635	101	5007
1778880000	101.4	-3.41	-3.25	104	107.556	100.938	68619
1778793900	104.81	-0.07	-0.07	105.368	106.32	103.9205	28256
1778707380	104.88	-3.17	-2.93	105.8175	106.05	104.33	10449
1778621340	108.05	1.55	1.45	107.59	108.05	105.53	49846
1778534940	106.502	-1.75	-1.61	109.01	109.01	106.26	50581
1778275200	108.25	4.1	3.94	110.38	112.21	103.032	113617
1778188800	104.15	-4.7	-4.32	109.16	109.6799	101.72	84897
1778102520	108.85	5.3	5.12	102.87	109.0999	102.87	111552
1778016000	103.55	1.12	1.09	102.5091	104.13	102.5091	19096
1777930140	102.43	-5.37	-4.98	104.42	107.94	101.82	163271
1777671000	107.795	2.49	2.36	105.9	107.795	104.95	31883
1777584540	105.31	3.19	3.12	104.19	106.36	102.97	67907
1777498140	102.12	0.74	0.73	102.87	103.4345	101.45	11700
1777411800	101.38	-0.41	-0.40	101.232	101.52	99.76	32102
1777325400	101.79	-2.96	-2.83	104.865	104.865	101.52	29266
1777065780	104.75	1.54	1.49	104	106.264	104	17246
1776979740	103.2095	0.98	0.96	101.8	103.2095	101.342	46981
1776893280	102.23	1.27	1.26	101.663	103.2803	99.08	28407
1776806940	100.96	-1.83	-1.78	102.35	102.95	99.77	18967
1776720540	102.79	0.54	0.53	102.5	102.79	100.93	19418
1776460800	102.25	5.07	5.22	98.4	104.3025	98.4	116370
1776374940	97.18	-0.42	-0.43	98	99.46	96.86	23691
1776288360	97.6	2.95	3.12	94.65	97.7099	94.56	39018
1776202140	94.65	1.04	1.11	93.54	96	93.54	30489
1776115740	93.61	1.13	1.22	91.75	94.34	91.12	48456
1775856000	92.48	0.71	0.77	91.39	93.09	91.39	34571
1775770140	91.772	1.47	1.63	90.0135	92.63	89.785	23346
1775683500	90.3	9.03	11.11	81.61	91.71	81.61	182325
1775596800	81.27	-0.84	-1.02	81.6585	81.73	79.7065	16075
1775510940	82.11	0.14	0.17	82.1527	83.125	81.622	51791
1775164920	81.97	-1.45	-1.74	83.76	83.76	80.441	18993
1775078400	83.42	1.83	2.24	82.2	85	82.2	35752
1774992540	81.59	3.95	5.09	76.91	82.05	76.91	11971
1774906080	77.64	-0.11	-0.14	77.9825	78.85	76.83	11787
1774646940	77.748	-3.45	-4.25	79.9355	79.9355	77.0205	61667