ABB Ltd【1ABB】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	0.3	0.329236172081	91.12	94.48	90.46	3778	92.68147713	DE
4	0.24	0.26321561746	91.18	94.48	86.34	2969	90.63759965	DE
12	17.28	23.3072565417	74.14	94.48	67.02	1823	87.28668123	DE
26	29.18	46.883033419	62.24	94.48	56.12	1074	85.04692857	DE
52	40.98	81.2450436162	50.44	94.48	48.62	567	82.1228836	DE
156	46.72	104.51901566	44.7	94.48	44.25	502	81.8132957	DE
260	46.72	104.51901566	44.7	94.48	44.25	502	81.8132957	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
1780502100	93.28	-1.04	-1.10	93.46	93.74	93.02	4798
1780415700	94.32	3.72	4.11	92.24	94.48	92.08	4872
1780329300	90.6	-1.44	-1.56	92.52	93.3	90.46	2421
1780070100	92.04	0.58	0.63	91.64	92.04	90.86	4288
1779983700	91.46	0.3	0.33	91.12	92.02	90.92	2509
1779897300	91.16	-1.36	-1.47	92.9	93.2	90.8	4155
1779810900	92.52	-0.6	-0.64	92.84	93.4	91.86	438
1779724500	93.12	1.02	1.11	92.92	93.12	92.76	636
1779465300	92.1	2.34	2.61	91.8	93.06	91.66	504
1779378900	89.76	0.76	0.85	89	89.86	88.96	1555
1779292500	89	2.04	2.35	87.02	89.12	87	4496
1779206100	86.96	-1.7	-1.92	88.14	89.2	86.34	4007
1779119700	88.66	-0.86	-0.96	88.78	89.72	88.18	887
1778860500	89.52	-3.34	-3.60	89.7	89.7	88.66	7423
1778774100	92.86	2.22	2.45	92.44	92.86	91.36	382
1778687700	90.64	2.36	2.67	89.98	90.64	89.42	4797
1778601300	88.28	-2.9	-3.18	89.88	90.92	88.26	2062
1778514900	91.18	1.38	1.54	90.58	91.26	89.68	3399
1778255700	89.8	0.76	0.85	88.44	90.02	88.44	1247
1778169300	89.04	-0.8	-0.89	91.18	91.18	89.04	4507
1778082900	89.84	2.42	2.77	89.14	90.18	88.82	4394
1777996500	87.42	1.76	2.05	85.42	87.42	85.42	1640
1777910100	85.66	0	0.00	85.58	86.48	85.4	3159
1777564500	85.66	2.9	3.50	82.2	85.78	82.2	450
1777478100	82.76	0.24	0.29	83.64	83.64	82.46	1610
1777391700	82.52	-1.44	-1.72	83.86	84.12	82.38	4375
1777305300	83.96	-0.3	-0.36	84.68	85.22	83.96	2493
1777046100	84.26	-1.34	-1.57	83.94	84.66	83.12	2024
1776959700	85.6	2.1	2.51	83.52	85.6	83.18	2878
1776873300	83.5	2.86	3.55	85.18	85.68	82.48	12330
1776786900	80.64	0.18	0.22	81.42	81.42	80.64	958
1776700500	80.46	-1.54	-1.88	80.54	81.2	80.46	872
1776441300	82	3.84	4.91	79.2	82	79.2	263
1776354900	78.16	0.52	0.67	78.86	79	78.16	1310
1776268500	77.64	0.08	0.10	78.2	78.5	77.64	270
1776182100	77.56	-0.24	-0.31	78.24	78.94	77.56	160
1776095700	77.8	0.2	0.26	77.64	77.8	77.64	12
1775836500	77.6	0.08	0.10	77.62	77.62	77.6	297
1775750100	77.52	1.22	1.60	77.12	77.52	77.1	101
1775663700	76.3	4.64	6.48	75.12	76.84	75.12	266
1775577300	71.66	-0.68	-0.94	71.66	71.66	71.66	12
1775145300	72.34	0.26	0.36	72.34	72.34	72.34	0
1775058900	72.08	3.26	4.74	71.92	72.08	71.76	230
1774972500	68.82	0.68	1.00	69.22	69.22	68.82	175
1774886100	68.14	0.04	0.06	68.62	69.76	67.019999	668
1774630500	68.1	-4.64	-6.38	69.44	70.68	68.1	753
1774544100	72.74	-0.46	-0.63	72.74	72.74	72.74	1
1774457700	73.2	1.2	1.67	73.98	73.98	73.2	100
1774371300	72	1.1	1.55	71.84	72	68.92	312
1774284900	70.9	1.58	2.28	67.5	73.04	67.32	121
1774025700	69.32	-4.04	-5.51	71.74	72.84	69.22	334
1773939300	73.36	-1.68	-2.24	73.36	73.36	73.36	8
1773852900	75.04	0.4	0.54	76.14	76.32	75.04	184
1773766500	74.64	-0.12	-0.16	73.52	75.02	72.82	404
1773680100	74.76	0.96	1.30	73.86	74.76	73.78	707
1773420900	73.8	-0.22	-0.30	75	75	73.8	59
1773334500	74.02	-4.86	-6.16	74.14	75.42	73.86	623
1773212400	78.88	0	0.00	78.88	78.88	78.88	0
1773126000	78.88	0	0.00	78.88	78.88	78.88	0
1773039600	78.88	0	0.00	78.88	78.88	78.88	0
1772780400	78.88	0	0.00	78.88	78.88	78.88	0
1772694000	78.88	0	0.00	78.88	78.88	78.88	0
1772607600	78.88	0	0.00	78.88	78.88	78.88	0