Boeing Co【1BA】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	-9.8	-4.99235863474	196.3	198	181.68	175	189.73044674	DE
4	-10.76	-5.45472979824	197.26	208.5	181.68	384	193.05440667	DE
12	7.74	4.32982770195	178.76	208.5	165.2	272	190.15829153	DE
26	13.8	7.99073537927	172.7	226.25	165.2	249	195.58729675	DE
52	0.98	0.528244933161	185.52	226.25	145.02	239	189.8336783	DE
156	-6	-3.11688311688	192.5	249.95	105.88	248	175.06076846	DE
260	-6	-3.11688311688	192.5	249.95	105.88	248	175.06076846	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	186.38	0.9	0.49	182.7	186.38	181.68	532
1780502100	185.48	-2.32	-1.24	186.98	186.98	185.48	32
1780415700	187.8	-8.88	-4.51	192.36	192.36	187.8	57
1780329300	196.68	-1.32	-0.67	196.82	196.96	196.68	42
1780070100	198	2.4	1.23	196.3	198	195.6	210
1779983700	195.6	3.88	2.02	193.32	195.6	192.18	73
1779897300	191.72	0.88	0.46	188.7	194.28	188.7	1745
1779810900	190.84	-0.7	-0.37	189.72	190.84	189.72	121
1779724500	191.54	3.88	2.07	192.44	192.44	190.26	39
1779465300	187.66	-0.18	-0.10	189.56	190.2	187.66	98
1779378900	187.84	-3.32	-1.74	190.04	191.26	187.84	415
1779292500	191.16	2.8	1.49	186	191.16	185.94	262
1779206100	188.36	1.62	0.87	189.58	189.58	188.36	213
1779119700	186.74	-4.52	-2.36	188.52	189.32	186.74	224
1778860500	191.26	-6.16	-3.12	195.66	199.46	191.12	1797
1778774100	197.42	-8.53	-4.14	208.45	208.5	197.42	838
1778687700	205.95	4.8	2.39	203.65	205.95	202.6	547
1778601300	201.15	-2.85	-1.40	203.85	204.4	201.15	97
1778514900	204	5.16	2.60	203.7	204.45	201.85	148
1778255700	198.84	-1.71	-0.85	197.26	199.58	197.26	187
1778169300	200.55	4.43	2.26	197.18	200.55	196.24	762
1778082900	196.12	5.82	3.06	199.42	199.42	196.12	81
1777996500	190.3	-2.84	-1.47	189.88	190.3	189.88	208
1777910100	193.14	0.06	0.03	194.26	194.26	192.74	4
1777564500	193.08	2.7	1.42	190.3	193.08	189.84	323
1777478100	190.38	-5.36	-2.74	196.52	196.52	190.38	207
1777391700	195.74	-0.56	-0.29	197.52	197.52	195.74	162
1777305300	196.3	-4.7	-2.34	197.44	198.68	196.3	250
1777046100	201	0.9	0.45	200.7	201.3	199.3	524
1776959700	200.1	5.84	3.01	197.62	200.1	197.06	130
1776873300	194.26	5.78	3.07	189.9	194.56	189.36	535
1776786900	188.48	-0.46	-0.24	188.5	188.5	188.48	200
1776700500	188.94	-0.42	-0.22	188.34	188.94	188.34	5
1776441300	189.36	-0.86	-0.45	186	189.36	185.86	201
1776354900	190.22	1.76	0.93	189.36	190.22	189.34	260
1776268500	188.46	-0.76	-0.40	189.24	190.14	188.46	164
1776182100	189.22	3.12	1.68	188.5	189.22	188.5	36
1776095700	186.1	0.62	0.33	186.1	186.1	186.1	0
1775836500	185.48	0	0.00	185.48	185.48	185.48	0
1775750100	185.48	-2.6	-1.38	185.84	185.86	185.48	20
1775663700	188.08	4.88	2.66	186.14	188.08	185.76	154
1775577300	183.2	5.42	3.05	180.44	183.8	180.44	24
1775145300	177.78	-0.92	-0.51	176.86	177.78	175.62	88
1775058900	178.7	10.22	6.07	174.24	178.7	173.66	144
1774972500	168.48	3.28	1.99	166.82	169.4	165.52	113
1774886100	165.19999	-0.38	-0.23	166.08	166.97999	165.19999	130
1774630500	165.58	-4.62	-2.71	168.92	168.92	165.58	88
1774544100	170.2	-1.46	-0.85	170.74	170.74	170.2	30
1774457700	171.66	3	1.78	171.44	171.66	170.72	135
1774371300	168.66	-4.18	-2.42	171	171	168.66	3
1774284900	172.84	1.54	0.90	167.34	172.84	166.6	599
1774025700	171.3	-1.7	-0.98	175.08	175.08	171.3	30
1773939300	173	-7.62	-4.22	177.14	177.3	172.18	231
1773852900	180.62	-2.16	-1.18	183.1	183.1	180.62	85
1773766500	182.78	-3.62	-1.94	185.34	186	181.22	61
1773680100	186.4	4.54	2.50	202	202	184.72	225
1773420900	181.86	2.32	1.29	178.76	181.86	178.76	1341
1773334500	179.54	-12.76	-6.64	184.66	185.02	179.4	112
1773212400	192.3	0	0.00	192.3	192.3	192.3	0
1773126000	192.3	0	0.00	192.3	192.3	192.3	0
1773039600	192.3	0	0.00	192.3	192.3	192.3	0
1772780400	192.3	0	0.00	192.3	192.3	192.3	0
1772694000	192.3	0	0.00	192.3	192.3	192.3	0