Alphabet Inc【1GOOGL】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	-12.62	-8.39765770562	150.28	150.58	134.76	10622	141.80370966	DE
4	-23.52	-14.5923811887	161.18	161.18	134.76	9195	148.88922369	DE
12	-50.68	-26.90878199	188.34	199.14	134.76	11479	172.12357013	DE
26	-13.04	-8.65295288653	150.7	199.14	134.76	10480	170.35875985	DE
52	-4.78	-3.35579893288	142.44	199.14	134	8189	165.011736	DE
156	-2403.34	-94.5824478552	2541	2613.5	79.89	5692	142.83223439	DE
260	-920.94	-86.9960324957	1058.6	2702	79.89	3470	174.5915091	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743695700	137.5	-6.92	-4.79	139.1	140.12	134.76	15289
1743609300	144.41999	-1.42	-0.97	145.63999	145.63999	143.13999	5814
1743522900	145.84	4.86	3.45	143.36	145.86	142.4	7841
1743436500	140.97999	-2.84	-1.97	140.8	141.82	139.46	10488
1743180900	143.82	-7.88	-5.19	150.28	150.58	143.82	13678
1743094500	151.69999	-3.78	-2.43	153.91999	154	151.16	4616
1743008100	155.47999	-1.34	-0.85	158.74	158.76	155.12	5261
1742921700	156.82	2.2	1.42	155.46	157.58	154.94	5485
1742835300	154.62	3.68	2.44	152.94	155.47999	152.18	9476
1742576100	150.94	1.14	0.76	150.54	151.04	147.94	10544
1742489700	149.8	0.06	0.04	152.06	152.38	149.32	6095
1742403300	149.74	3.42	2.34	147.78	149.78	147.13999	7151
1742316900	146.32	-4.34	-2.88	150.74	150.84	143.6	13721
1742230500	150.66	-0.58	-0.38	151.94	152.4	149.9	8849
1741971300	151.24	1.14	0.76	151.22	151.9	149.62	6749
1741884900	150.1	-2	-1.31	152.34	154.04	150.1	5630
1741798500	152.1	2.1	1.40	151.19999	154.56	150.58	8951
1741712100	150	-3.14	-2.05	152.3	153.1	149.68	15117
1741625700	153.13999	-4.48	-2.84	159.76	159.88	151	11846
1741366500	157.62	-3.04	-1.89	161.18	161.18	157.4	11295
1741280100	160.66	3.2	2.03	159.26	161.34	157.47999	5722
1741193700	157.46	-1.46	-0.92	161.6	162.1	157.1	11248
1741107300	158.91999	-3.38	-2.08	159.46	160.02	157	15236
1741020900	162.3	0.7	0.43	164.82	165	161.52	10106
1740761700	161.6	-2.86	-1.74	162.18	163.22	160.68	12913
1740675300	164.46	-2.48	-1.49	166.41999	167.5	162.5	10284
1740588900	166.94	0.08	0.05	168.12	169	164.84	10716
1740502500	166.86	-5.88	-3.40	170.56	170.76	166.6	19092
1740416100	172.74	-0.92	-0.53	171.52	175.48	171.14	16214
1740156900	173.66	-2.22	-1.26	175.82	177.02	173.5	9109
1740070500	175.88	-1.54	-0.87	177.26	177.8	174.94	5506
1739984100	177.42	1.32	0.75	175.9	177.6	175.78	7086
1739897700	176.1	-0.98	-0.55	178.06	178.94	175.68	11016
1739811300	177.08	0.68	0.39	177.52	177.54	176.84	4748
1739552100	176.4	-0.12	-0.07	178.78	178.78	175.78	14242
1739465700	176.52	0.24	0.14	176.04	178	175.1	8328
1739379300	176.28	-2.52	-1.41	178.56	179.18	175.58	12269
1739292900	178.8	-2.74	-1.51	180.88	180.88	178.52	10356
1739206500	181.54	2.04	1.14	180.74	182.34	179	12508
1738947300	179.5	-4.24	-2.31	184.2	184.72	178.86	14797
1738860900	183.74	1.66	0.91	185	185.2	182.2	20734
1738774500	182.08	-16.16	-8.15	184.18	185.08	180.5	60024
1738688100	198.24	1.1	0.56	195.76	199.14	194.3	21011
1738601700	197.14	0.46	0.23	194.4	197.62	193.72	18176
1738342500	196.68	5.38	2.81	194.24	197.6	193.8	11493
1738256100	191.3	4.2	2.24	189.7	193.18	188.68	10411
1738169700	187.1	0.6	0.32	187.24	189.54	186	5424
1738083300	186.5	1.28	0.69	185.1	187.1	182.9	6855
1737996900	185.22	-4.46	-2.35	186.02	187.92	180.6	31924
1737737700	189.68	-2.24	-1.17	188.82	190.98	188.5	8876
1737651300	191.92	-0.08	-0.04	191	192.7	189.86	7853
1737564900	192	1.32	0.69	190.3	192.06	188.9	11022
1737478500	190.68	1.48	0.78	189.54	194.56	189.54	6643
1737392100	189.2	-1.3	-0.68	191.36	191.36	188.24	7773
1737132900	190.5	0.88	0.46	187.56	191.68	187.42	7478
1737046500	189.62	0.8	0.42	190.86	191.04	187.46	12094
1736960100	188.82	3.82	2.06	184.28	189	184	5461
1736873700	185	-0.2	-0.11	187	187.86	184.98	6753
1736787300	185.2	-3.08	-1.64	187.14	187.52	183.64	10525
1736528100	188.28	-0.82	-0.43	188.34	190.7	185.88	12842
1736441700	189.1	0.18	0.10	188.84	189.16	187.3	2637
1736355300	188.92	-2.44	-1.28	188.4	190.06	186.48	11936
1736268900	191.36	0.76	0.40	189.38	193.36	188.48	9392
1736182500	190.6	5.36	2.89	186.86	191	185.42	8805