Alcoa Corp【AAI】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	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1782713700	78.235	2.09	2.74	77.91	79.79	77.5	102844
1782454500	76.145	0.02	0.03	77	77.8	75.74	204423
1782368100	76.12	-3.56	-4.47	76.28	77.06	75.41	382147
1782281700	79.68	-0.62	-0.77	79.36	79.83	78.65	193151
1782195300	80.3	-3.66	-4.36	83.38	83.61	80.2	158507
1782108900	83.96	0.91	1.10	84.71	84.71	83.31	92320
1781849700	83.05	-6.06	-6.80	84.6	85.49	82.86	701469
1781763300	89.11	-0.29	-0.32	89.5	89.5	88.02	309616
1781676900	89.4	-0.62	-0.69	88.7	90.07	88.55	264918
1781590500	90.02	-7.44	-7.63	91.32	91.36	89.38	1108126
1781504100	97.46	0.66	0.68	97.68	98.74	96.5	747101
1781244900	96.8	2.75	2.92	97.8	98.525	96.27	334430
1781158500	94.05	-8.2	-8.02	93.31	94.76	92.67	507171
1781072100	102.25	-3.24	-3.07	102.6	103.46	101.51	558384
1780985700	105.49	-3.81	-3.49	103.8	105.65	103	289377
1780640100	109.3	-3.74	-3.31	109.7	110.2	108.56	332041
1780553700	113.04	-3.46	-2.97	114.89	114.89	112	271906
1780467300	116.5	6.41	5.82	116.7	117.87	115.346	230573
1780380900	110.09	1.64	1.51	106.95	110.12	106.94	220654
1780294500	108.45	2.4	2.26	106.56	108.75	106.56	199801
1780035300	106.05	4.55	4.48	105.04	106.39	104.94	205527
1779948900	101.5	-3.22	-3.07	101.45	102.85	101.08	238199
1779862500	104.72	3.38	3.34	103.72	105.29	103.72	86929
1779776100	101.34	2.29	2.31	99.53	101.66	99.4	142925
1779689700	99.05	6.07	6.53	99.99	100.67	98.53	227075
1779430500	92.98	3.09	3.44	93.09	93.48	92.61	43124
1779344100	89.89	0.33	0.37	90.41	90.88	89.62	92204
1779257700	89.56	2.41	2.77	89.44	90.59	89.21	67120
1779171300	87.15	0.33	0.38	87.92	87.92	86.46	133530
1779084900	86.82	-3.61	-3.99	88.28	88.28	86.15	154280
1778825700	90.43	-4.15	-4.39	92.21	92.21	89.68	114224
1778739300	94.58	-0.23	-0.24	94.63	95.28	94.1	117783
1778652900	94.81	4.85	5.39	92.89	94.84	92.67	150999
1778566500	89.96	3.45	3.99	90.52	90.55	89.5	152898
1778480100	86.51	-1.05	-1.20	86.61	87.11	86.41	55063
1778220900	87.56	1.04	1.20	86	87.69	85.78	79197
1778134500	86.52	-2.03	-2.29	86.32	87.35	86.2	164556
1778048100	88.55	0.82	0.93	88.88	88.88	87.977	56606
1777961700	87.73	-0.39	-0.44	87.09	87.98	86.7	66352
1777875300	88.12	-1.22	-1.37	88	88.71	87.31	163533
1777616100	89.34	1.75	2.00	89.15	89.78	89.1	121546
1777529700	87.59	-1.59	-1.78	87.3	88.36	87.27	122637
1777443300	89.18	-4.18	-4.48	88.2	89.23	87.79	129328
1777356900	93.36	1.16	1.26	93.4	94.48	92.96	126559
1777270500	92.2	0.42	0.46	91.37	92.91	91.18	49450
1777011300	91.78	-2.82	-2.98	92.75	92.75	91.32	120490
1776924900	94.6	-1.17	-1.22	95.74	95.933	94	282708
1776838500	95.77	1.76	1.87	93.74	96.04	93.61	221160
1776752100	94.01	1.01	1.09	94.12	95	93.194	183956
1776665700	93	-3.51	-3.63	94.4	94.7	91.283	264370
1776406500	96.505	-2.87	-2.88	96	99.92	96	203380
1776320100	99.37	-1.66	-1.64	99.49	99.73	98.24	182340
1776233700	101.03	-2.68	-2.58	101.52	101.961	100.75	213801
1776147300	103.71	0.64	0.62	104.21	104.28	103.27	179038
1776060900	103.07	-0.12	-0.11	103.9	104.05	101.94	370491
1775801700	103.185	0.84	0.83	103.52	104.744	102.82	266731
1775715300	102.34	-3.46	-3.27	102.48	104.43	101.457	279359
1775628900	105.8	3.69	3.61	104	106.81	103.1	408296
1775542500	102.11	0.48	0.47	101.95	103.34	101.52	97530
1775106900	101.63	4.51	4.64	102.05	103.5	96.922	545893
1775020500	97.12	3.57	3.82	95	97.26	95	187940
1774934100	93.55	0.62	0.67	91.81	94.52	91.45	172798
1774847700	92.93	7.4	8.65	87.51	94.99	87.51	306046
1774588500	85.53	2.11	2.53	83.5	85.75	83.5	221828