Altria Group Inc.【1MO】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	0.32	0.516462233699	61.96	62.28	59.18	252	60.85171429	DE
4	2.84	4.77792732167	59.44	64.16	57.78	154	61.18281158	DE
12	2.89	4.86613908065	59.39	64.16	54.44	144	59.40954274	DE
26	12.05	23.9896476209	50.23	64.16	46.855	204	55.33332451	DE
52	10.45	20.1620683002	51.83	64.16	46.855	176	54.20737614	DE
156	24.17	63.4216741013	38.11	64.16	36.2	193	49.58271894	DE
260	24.17	63.4216741013	38.11	64.16	36.2	193	49.58271894	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
1780674900	62.28	1.24	2.03	60.6	62.28	60.6	169
1780588500	61.04	0.06	0.10	61.02	61.04	60.54	126
1780502100	60.98	1.8	3.04	59.8	61	59.72	975
1780415700	59.18	-0.36	-0.60	59.18	59.18	59.18	10
1780329300	59.54	-0.64	-1.06	59.78	59.78	59.4	50
1780070100	60.18	-1.82	-2.94	61.96	61.98	60.18	99
1779983700	62	-0.04	-0.06	62	62	62	9
1779897300	62.04	0	0.00	62.04	62.04	62.04	0
1779810900	62.04	-0.96	-1.52	63.42	63.44	62.04	313
1779724500	63	-0.28	-0.44	63.82	63.82	63	260
1779465300	63.28	-0.88	-1.37	63.36	63.36	63.28	24
1779378900	64.16	0.48	0.75	63	64.16	63	185
1779292500	63.68	0	0.00	63.68	63.68	63.68	0
1779206100	63.68	1.3	2.08	63.48	63.68	63.48	251
1779119700	62.38	0.22	0.35	62.38	62.38	62.38	0
1778860500	62.16	1.44	2.37	62.36	62.36	62.16	65
1778774100	60.72	0.72	1.20	60.72	60.72	60.72	0
1778687700	60	1	1.69	59.76	60	59.76	103
1778601300	59	0.86	1.48	58.78	59	58.78	250
1778514900	58.14	-0.56	-0.95	58	58.22	57.78	140
1778255700	58.7	-0.3	-0.51	59.44	59.44	58.7	213
1778169300	59	-2.58	-4.19	60.12	60.12	59	363
1778082900	61.58	-1	-1.60	61.58	61.58	61.58	100
1777996500	62.58	-0.8	-1.26	62.9	62.9	62.58	113
1777910100	63.38	1.6	2.59	62.96	63.48	62.82	432
1777564500	61.78	3.42	5.86	58.18	62.64	58.18	958
1777478100	58.36	0.42	0.72	58.36	58.36	58.36	0
1777391700	57.94	1.38	2.44	57.16	57.94	57.16	88
1777305300	56.56	-0.36	-0.63	56.64	56.64	56.56	200
1777046100	56.92	0.42	0.74	56.92	56.92	56.92	0
1776959700	56.5	0.84	1.51	56.5	56.5	56.5	0
1776873300	55.66	0.66	1.20	55.66	55.66	55.66	0
1776786900	55	0.06	0.11	54.86	55	54.74	211
1776700500	54.94	0.5	0.92	54.66	54.94	54.66	210
1776441300	54.44	-0.5	-0.91	54.44	54.44	54.44	0
1776354900	54.94	0.24	0.44	54.94	54.94	54.94	5
1776268500	54.7	-1.52	-2.70	54.8	54.8	54.7	131
1776182100	56.22	-0.82	-1.44	56.22	56.22	56.22	350
1776095700	57.04	-0.36	-0.63	57.04	57.04	57.04	0
1775836500	57.4	0	0.00	57.4	57.4	57.4	0
1775750100	57.4	1.62	2.90	57.02	57.4	57.02	22
1775663700	55.78	-1.96	-3.39	56.62	56.62	55.78	640
1775577300	57.74	0.24	0.42	57.02	57.74	57.02	20
1775145300	57.5	0.5	0.88	57.5	57.5	57.5	0
1775058900	57	-1.29	-2.21	57	57	57	4
1774972500	58.29	0.26	0.45	58.29	58.29	58.29	38
1774886100	58.03	2.2	3.94	57.93	58.03	57.63	120
1774630500	55.83	-0.34	-0.61	55.98	55.98	55.83	205
1774544100	56.17	1.1	2.00	56.17	56.17	56.17	0
1774457700	55.07	-1.12	-1.99	55.07	55.07	55.07	0
1774371300	56.19	0.48	0.86	55.86	56.19	55.86	178
1774284900	55.71	-0.17	-0.30	55.77	55.96	55.71	175
1774025700	55.88	-1.06	-1.86	55.88	55.88	55.88	0
1773939300	56.94	-0.45	-0.78	57.2	57.2	56.46	383
1773852900	57.39	-1.11	-1.90	57.39	57.39	57.39	0
1773766500	58.5	-0.6	-1.02	58.5	58.5	58.5	18
1773680100	59.1	-0.29	-0.49	59.08	59.1	59.08	11
1773420900	59.39	1.04	1.78	59.39	59.39	59.39	0
1773334500	58.35	-0.68	-1.15	57.6	58.35	57.25	324
1773212400	59.03	0	0.00	59.03	59.03	59.03	0
1773126000	59.03	0	0.00	59.03	59.03	59.03	0
1773039600	59.03	0	0.00	59.03	59.03	59.03	0
1772780400	59.03	0	0.00	59.03	59.03	59.03	0