Abbvie Inc【1ABBV】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	6.78	4.03331350387	168.1	176.06	168.1	41	173.32195122	DE
4	-9.32	-5.05971769815	184.2	188.18	155.78	36	168.10654479	DE
12	-3.82	-2.13766088416	178.7	190	155.78	47	175.05885654	DE
26	27.3	18.4984415232	147.58	190	147.58	56	172.40451092	DE
52	39.38	29.0627306273	135.5	190	135.5	46	166.86330564	DE
156	47.18	36.9459671104	127.7	190	127.7	46	166.40958792	DE
260	47.18	36.9459671104	127.7	190	127.7	46	166.40958792	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1733158500	176.06	0	0.00	176.06	176.06	176.06	0
1732899300	176.06	0	0.00	176.06	176.06	176.06	0
1732812900	176.06	3.34	1.93	175	176.06	175	47
1732726500	172.72	2.86	1.68	171.74	172.98	171.74	47
1732640100	169.86	-2.12	-1.23	168.1	170.16	168.1	29
1732553700	171.98	0	0.00	171.98	171.98	171.98	0
1732294500	171.98	11.82	7.38	165	171.98	165	45
1732208100	160.16	2.12	1.34	160.41999	160.41999	160.16	11
1732121700	158.04	2.02	1.29	157.86	158.04	157.86	2
1732035300	156.02	-1.32	-0.84	157.94	157.94	155.78	37
1731948900	157.34	-0.98	-0.62	158.66	158.66	157.34	27
1731689700	158.32	-4.08	-2.51	158.3	158.32	158.3	35
1731603300	162.4	-2.78	-1.68	162.86	163.28	162.4	66
1731516900	165.18	0	0.00	165.18	165.18	165.18	0
1731430500	165.18	-1.22	-0.73	166.34	166.34	164.12	71
1731344100	166.4	-20.78	-11.10	188.18	188.18	163.08	69
1731084900	187.18	0.62	0.33	187.18	187.18	187.18	20
1730998500	186.56	2.36	1.28	186.3	186.56	186.3	14
1730912100	184.2	0	0.00	184.2	184.2	184.2	0
1730825700	184.2	-4.42	-2.34	184.2	184.2	184.2	27
1730739300	188.62	0.62	0.33	188.62	188.62	188.62	20
1730480100	188	-0.46	-0.24	188	188	188	34
1730393700	188.46	5.46	2.98	184.86	188.46	184.86	30
1730307300	183	8.18	4.68	176.04	183	176.02	83
1730220900	174.82	0	0.00	174.82	174.82	174.82	0
1730134500	174.82	2.38	1.38	174.82	174.82	174.82	12
1729871700	172.44	0	0.00	172.44	172.44	172.44	0
1729785300	172.44	0	0.00	172.44	172.44	172.44	0
1729698900	172.44	0	0.00	172.44	172.44	172.44	0
1729612500	172.44	-2.36	-1.35	171.82	173.64	171.82	56
1729526100	174.8	-1.2	-0.68	175.08	175.08	174.74	30
1729266900	176	0	0.00	176	176	176	0
1729180500	176	-3.18	-1.77	176	176	176	1
1729094100	179.18	0	0.00	179.18	179.18	179.18	0
1729007700	179.18	1.18	0.66	177	179.18	177	62
1728921300	178	-0.74	-0.41	184	190	173.4	304
1728662100	178.74	0	0.00	178.74	178.74	178.74	0
1728575700	178.74	2.6	1.48	178.74	178.74	178.74	10
1728489300	176.14	0	0.00	178.36	178.36	176.14	44
1728402900	176.14	-1.1	-0.62	177.7	177.8	174.06	35
1728316500	177.24	-0.68	-0.38	176.78	177.24	176.5	264
1728057300	177.92	0	0.00	177.92	177.92	177.92	0
1727970900	177.92	-0.36	-0.20	177.38	177.92	177.38	50
1727884500	178.28	-0.46	-0.26	178.16	178.28	177.52	12
1727798100	178.74	5.02	2.89	178.96	178.96	178.74	53
1727711700	173.72	2.14	1.25	173.72	173.72	173.72	12
1727452500	171.58	0	0.00	171.58	171.58	171.58	0
1727366100	171.58	-2.04	-1.17	171.58	171.58	171.58	5
1727279700	173.62	0	0.00	173.62	173.62	173.62	0
1727193300	173.62	0	0.00	173.62	173.62	173.62	0
1727106900	173.62	1.08	0.63	173.5	173.62	172.7	25
1726847700	172.54	0	0.00	172.54	172.54	172.54	0
1726761300	172.54	-1.9	-1.09	172.54	172.54	172.54	47
1726674900	174.44	0	0.00	174.44	174.44	174.44	0
1726588500	174.44	0	0.00	174.44	174.44	174.44	0
1726502100	174.44	0.16	0.09	175.54	175.54	174.44	29
1726242900	174.28	0.02	0.01	174.28	174.28	174.28	50
1726156500	174.26	-4.16	-2.33	174.26	174.26	174.26	10
1726070100	178.42	0	0.00	178.42	178.42	178.42	0
1725983700	178.42	3.3	1.88	178.7	178.7	178.42	64
1725897300	175.12	0	0.00	175.12	175.12	175.12	0
1725638100	175.12	0.24	0.14	173.6	175.12	173.56	17
1725551700	174.88	-4.16	-2.32	174.88	174.88	174.88	4
1725465300	179.04	3.14	1.79	178.34	179.04	178.34	18
1725378900	175.9	0	0.00	175.9	175.9	175.9	0