Alcon Inc【1ALC】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	-0.26	-0.456140350877	57	57.5	55.04	4920	56.14557051	DE
4	1.14	2.05035971223	55.6	59.46	52.42	4624	55.95727767	DE
12	-12.76	-18.3597122302	69.5	69.58	52.42	2409	58.13994475	DE
26	-11.26	-16.5588235294	68	74.5	52.42	1232	58.17867484	DE
52	-19.26	-25.3421052632	76	79.5	52.42	628	58.63249202	DE
156	-28.26	-33.2470588235	85	85	52.42	587	58.64054152	DE
260	-28.26	-33.2470588235	85	85	52.42	587	58.64054152	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
1780588500	56.74	1.12	2.01	55.66	56.74	55.66	1697
1780502100	55.62	0.06	0.11	55.24	55.74	55.18	5804
1780415700	55.56	-0.98	-1.73	56.74	56.84	55.04	7390
1780329300	56.54	-0.64	-1.12	57.1	57.1	55.98	5173
1780070100	57.18	0.52	0.92	56.68	57.5	56.68	4097
1779983700	56.66	-1.06	-1.84	57	57	56.22	2137
1779897300	57.72	-0.72	-1.23	58.86	58.94	57.6	4314
1779810900	58.44	-0.92	-1.55	58.44	58.44	58.44	11
1779724500	59.36	1	1.71	59.36	59.46	59.36	338
1779465300	58.36	-0.14	-0.24	58.72	58.96	58.36	2390
1779378900	58.5	0.5	0.86	58.24	58.54	57.7	5059
1779292500	58	0.5	0.87	57.46	58.18	56.9	9729
1779206100	57.5	1	1.77	57.36	57.88	57.22	6610
1779119700	56.5	1.32	2.39	55.34	56.56	54.6	1695
1778860500	55.18	0.46	0.84	55.38	55.78	55.18	3768
1778774100	54.72	0.68	1.26	54.3	54.72	54.3	191
1778687700	54.04	-0.52	-0.95	54.82	55.14	53.8	7784
1778601300	54.56	1.24	2.33	52.88	54.56	52.46	7258
1778514900	53.32	-0.46	-0.86	52.64	53.52	52.42	5517
1778255700	53.78	-1.18	-2.15	54.7	55.3	53.6	5970
1778169300	54.96	-1.94	-3.41	55.6	55.64	54.9	7252
1778082900	56.9	-6.56	-10.34	62	62	55.22	6033
1777996500	63.46	0.08	0.13	63.46	63.46	63.46	0
1777910100	63.38	0.96	1.54	63.38	63.38	63.38	0
1777564500	62.42	-0.26	-0.41	62.42	62.42	62.42	9
1777478100	62.68	-1.64	-2.55	63.32	63.78	62.68	3358
1777391700	64.319999	-0.7	-1.08	64.36	64.86	64.319999	2791
1777305300	65.019999	0.28	0.43	64.58	65.3	64.58	3765
1777046100	64.739999	-0.46	-0.71	64.599999	64.739999	64.379999	2177
1776959700	65.2	-0.6	-0.91	64.84	65.2	64.84	2747
1776873300	65.8	-1.68	-2.49	66.2	66.44	65.8	2318
1776786900	67.48	-0.66	-0.97	68.18	68.18	67.48	1483
1776700500	68.14	-1.18	-1.70	68.24	68.4	68.14	3595
1776441300	69.32	1.6	2.36	69.02	69.58	68.74	4200
1776354900	67.72	0.68	1.01	67.72	67.72	67.72	0
1776268500	67.04	-0.74	-1.09	67.04	67.04	67.04	0
1776182100	67.78	0.24	0.36	67.78	67.78	67.78	70
1776095700	67.54	1.44	2.18	67.54	67.54	67.54	0
1775836500	66.099999	0	0.00	66.099999	66.099999	66.099999	0
1775750100	66.099999	-0.14	-0.21	66.099999	66.099999	66.099999	0
1775663700	66.239999	2.12	3.31	66.239999	66.239999	66.239999	0
1775577300	64.12	-2.38	-3.58	64.12	64.12	64.12	0
1775145300	66.5	1.5	2.31	66.5	66.5	66.5	0
1775058900	65	-1	-1.52	65	65	65	0
1774972500	66	0.5	0.76	66	66	66	0
1774889700	65.5	0	0.00	65.5	65.5	65.5	0
1774630500	65.5	0	0.00	65.5	65.5	65.5	0
1774544100	65.5	-1	-1.50	65.5	65.5	65.5	0
1774457700	66.5	2	3.10	66.5	66.5	66.5	0
1774371300	64.5	0.5	0.78	64.5	64.5	64.5	31
1774284900	64	0	0.00	64	64	64	0
1774025700	64	-2	-3.03	64	64	64	0
1773939300	66	0	0.00	66	66	66	0
1773852900	66	-1	-1.49	66	66	66	0
1773766500	67	-1	-1.47	67	67	67	0
1773680100	68	0	0.00	68	68	68	0
1773420900	68	-1.5	-2.16	68	68	68	179
1773334500	69.5	-3.5	-4.79	69.5	69.5	69.5	0
1773212400	73	0	0.00	73	73	73	0
1773126000	73	0	0.00	73	73	73	0
1773039600	73	0	0.00	73	73	73	0
1772780400	73	0	0.00	73	73	73	0
1772694000	73	0	0.00	73	73	73	0