Alcoa Corp【1AA】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	-2.7	-4.04676258993	66.72	72.38	62.98	1459	70.69378034	DE
4	8.46	15.2267818575	55.56	72.38	52.82	418	69.62613636	DE
12	6.14	10.608154803	57.88	72.38	48.295	204	66.24118017	DE
26	25.885	67.877278091	38.135	72.38	37.135	238	55.9962019	DE
52	38.845	154.299900695	25.175	72.38	24.1	198	43.63215815	DE
156	36.66	133.99122807	27.36	72.38	20.545	204	37.89517854	DE
260	36.66	133.99122807	27.36	72.38	20.545	204	37.89517854	DE

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
1780934100	64.4	-0.6	-0.92	62.98	64.4	62.98	458
1780674900	65	-3.28	-4.80	65	65	65	55
1780588500	68.28	-2.46	-3.48	68.28	68.28	68.28	21
1780502100	70.74	-0.9	-1.26	72.38	72.38	70.1	3499
1780415700	71.64	6.34	9.71	66.72	71.64	66.72	3260
1780329300	65.3	0.12	0.18	65.3	65.3	65.3	0
1780070100	65.18	2.8	4.49	65.239999	65.519999	64.44	328
1779983700	62.38	0.44	0.71	62.38	62.38	62.38	2
1779897300	61.94	-1.5	-2.36	64.56	64.68	61.06	423
1779810900	63.44	2.04	3.32	62.62	63.52	62.62	93
1779724500	61.4	-0.96	-1.54	61.4	61.4	61.4	52
1779465300	62.36	5.58	9.83	57.7	62.36	57.7	65
1779378900	56.78	3.04	5.66	55.76	56.78	55.76	30
1779292500	53.74	0.92	1.74	53.74	53.74	53.74	0
1779206100	52.82	-0.74	-1.38	52.82	52.82	52.82	31
1779119700	53.56	-0.24	-0.45	53.56	53.56	53.56	0
1778860500	53.8	-5.62	-9.46	55.14	55.14	53.8	43
1778774100	59.42	5.42	10.04	59.42	59.42	59.42	0
1778687700	54	-1.56	-2.81	54	54	54	0
1778601300	55.56	0.24	0.43	55.56	55.56	55.56	0
1778514900	55.32	0.82	1.50	55.32	55.32	55.32	28
1778255700	54.5	0.78	1.45	54.5	54.5	54.5	0
1778169300	53.72	0.14	0.26	53.72	53.72	53.72	0
1778082900	53.58	-0.7	-1.29	53.58	53.58	53.58	1
1777996500	54.28	-0.02	-0.04	54.3	54.3	54.28	548
1777910100	54.3	0.94	1.76	54.3	54.3	54.3	0
1777564500	53.36	0.1	0.19	53.36	53.36	53.36	17
1777478100	53.26	-1.32	-2.42	53.26	53.26	53.26	28
1777391700	54.58	-1.76	-3.12	54.58	54.58	54.58	0
1777305300	56.34	0.06	0.11	56.34	56.34	56.34	0
1777046100	56.28	-1.06	-1.85	56.28	56.28	56.28	0
1776959700	57.34	-0.58	-1.00	57.34	57.34	57.34	0
1776873300	57.92	1.72	3.06	57.92	57.92	57.92	0
1776786900	56.2	-0.08	-0.14	56.2	56.2	56.2	0
1776700500	56.28	-1.72	-2.97	56.26	56.68	56.26	614
1776441300	58	-2.82	-4.64	58.36	58.36	58	72
1776354900	60.82	-0.58	-0.94	60.8	60.82	60.8	25
1776268500	61.4	0.28	0.46	61.4	61.4	61.4	25
1776182100	61.12	-1.62	-2.58	61.12	61.12	61.12	25
1776095700	62.74	-0.38	-0.60	62.74	62.74	62.74	30
1775836500	63.12	0	0.00	63.12	63.12	63.12	0
1775750100	63.12	3.54	5.94	62.34	63.12	62	107
1775663700	59.58	-2.42	-3.90	63.7	64.36	58.6	181
1775577300	62	1.46	2.41	62	62	62	70
1775145300	60.54	0.01	0.02	60.88	60.88	59.89	66
1775058900	60.53	3.84	6.77	58.69	60.72	58.69	834
1774972500	56.69	0.27	0.48	56.69	56.69	56.69	15
1774886100	56.42	6.38	12.75	54.68	56.42	54.68	349
1774630500	50.04	-0.64	-1.26	50.04	50.04	50.04	90
1774544100	50.68	0.12	0.24	50.68	50.68	50.68	1
1774457700	50.56	1.44	2.92	50.56	50.56	50.56	0
1774371300	49.125	0.83	1.72	49.125	49.125	49.125	0
1774284900	48.295	-1.55	-3.10	48.295	48.295	48.295	0
1774025700	49.84	-4.52	-8.31	50.33	50.49	49.84	46
1773939300	54.36	-2.48	-4.36	53.99	54.36	53.99	28
1773852900	56.84	-1.04	-1.80	56.51	58.13	56.51	57
1773766500	57.88	0.51	0.89	57.88	57.88	57.88	0
1773680100	57.37	1.29	2.30	57.37	57.37	57.37	0
1773420900	56.08	-0.78	-1.37	56.08	56.08	56.08	1
1773334500	56.86	4.02	7.61	57.09	57.43	56.86	110
1773212400	52.84	0	0.00	52.84	52.84	52.84	0
1773126000	52.84	0	0.00	52.84	52.84	52.84	0
1773039600	52.84	0	0.00	52.84	52.84	52.84	0