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	1.96	1.10872270619	176.78	178.74	174.06	88	177.03631728	DE
4	4.46	2.55910029837	174.28	178.96	171.58	49	176.3641195	DE
12	21.64	13.774665818	157.1	184.34	157.1	66	176.60866536	DE
26	21.94	13.9923469388	156.8	184.34	143.42	58	167.47766981	DE
52	51.04	39.9686765857	127.7	184.34	127.7	46	164.78543617	DE
156	51.04	39.9686765857	127.7	184.34	127.7	46	164.78543617	DE
260	51.04	39.9686765857	127.7	184.34	127.7	46	164.78543617	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1725292500	175.9	-0.64	-0.36	184.04	184.04	175.9	214
1725033300	176.54	0.38	0.22	176.54	176.54	176.54	11
1724946900	176.16	0	0.00	176.16	176.16	176.16	0
1724860500	176.16	-1.12	-0.63	176.26	176.44	176.16	32
1724774100	177.28	0.86	0.49	177.28	177.28	177.28	2
1724687700	176.42	-6.58	-3.60	177.66	177.66	176.42	24
1724428500	183	5.9	3.33	176.86	183	176.86	271
1724342100	177.1	0	0.00	177.1	177.1	177.1	0
1724255700	177.1	-7.24	-3.93	177.02	177.1	177.02	15
1724169300	184.34	7.28	4.11	178.72	184.34	177.32	411
1724082900	177.06	0.48	0.27	175.4	177.06	175.4	4
1723823700	176.58	3.18	1.83	184.24	184.24	176.58	55
1723650900	173.4	-0.58	-0.33	173.4	173.4	173.4	24
1723564500	173.98	0	0.00	173.98	173.98	173.98	0
1723478100	173.98	-0.2	-0.11	173.98	173.98	173.98	29
1723218900	174.18	1.3	0.75	175.3	176.24	174.18	99
1723132500	172.88	2.64	1.55	171	172.88	171	11
1723046100	170.24	-2.14	-1.24	170.24	170.24	170.24	44
1722959700	172.38	0	0.00	172.38	172.38	172.38	0
1722873300	172.38	1.7	1.00	167.9	172.6	164.04	56
1722614100	170.68	-4.06	-2.32	174.7	174.7	170.68	153
1722527700	174.74	4.74	2.79	174.74	174.74	174.74	60
1722441300	170	0	0.00	170	170	170	0
1722354900	170	0	0.00	170	170	170	0
1722268500	170	0	0.00	170	170	170	0
1722009300	170	9.92	6.20	168.12	170	168	217
1721922900	160.08	2.6	1.65	160.08	160.08	160.08	48
1721836500	157.47999	0	0.00	157.47999	157.47999	157.47999	0
1721750100	157.47999	0	0.00	157.47999	157.47999	157.47999	0
1721663700	157.47999	0	0.00	157.47999	157.47999	157.47999	0
1721404500	157.47999	-4.52	-2.79	157.1	157.47999	157.1	26
1721318100	162	7.52	4.87	162	162	162	44
1721231700	154.47999	0	0.00	154.47999	154.47999	154.47999	0
1721145300	154.47999	-3.66	-2.31	154.47999	154.47999	154.47999	1
1721058900	158.13999	3.54	2.29	156.38	158.13999	156.38	32
1720767600	154.6	0	0.00	154.6	154.6	154.6	0
1720681200	154.6	0	0.00	154.6	154.6	154.6	0