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	-1.02	-0.902495133605	113.02	115.946	109.38	26483	114.15977064	CS
4	1.62	1.46765718427	110.38	115.946	96.84	41178	106.76206954	CS
12	31.5	39.1304347826	80.5	115.946	76.02	46748	96.78894276	CS
26	30.76	37.863121615	81.24	115.946	76.02	55376	91.20757544	CS
52	61.52	121.870047544	50.48	115.946	48.1	51011	76.9524038	CS
156	84.61	308.908360716	27.39	115.946	15	38326	51.27192708	CS
260	86.89	346.037435285	25.11	115.946	15	24978	50.23018005	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
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
1774560480	81.2	-2	-2.40	77	83.11	77	70998
1774473900	83.2	1.7	2.09	82.852	84.12	82.707	56150
1774387560	81.5	-0.48	-0.59	80	81.83	79.9325	96863
1774300800	81.98	5.85	7.68	76.02	83.76	76.02	32744
1774041960	76.13	-4.12	-5.13	79.8175	81.96	76.13	58537
1773955740	80.25	-0.4	-0.50	80.1	80.74	77.45	109045
1773869340	80.65	-1.56	-1.90	80	83.03	80	32943
1773782700	82.21	-1.86	-2.21	82.53	85	82	31365
1773696120	84.0695	3.14	3.88	78.85	84.69	78.85	30945
1773437340	80.93	0.53	0.66	80.5	81.0713	79.304	20433
1773350400	80.4	-0.75	-0.92	80.56	81.44	78.825	99779
1773264540	81.15	-2.39	-2.86	84.99	84.99	80.67	102207
1773178080	83.54	1.57	1.92	80.01	84.65	80.01	50276
1773091740	81.97	0.5	0.61	80.2	82.21	77.97	52360