Anheuser Busch InBev SA NV【ABI】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	-2.68	-3.62162162162	74	74.68	70.86	2510375	72.99948758	DE
4	3.96	5.87885985748	67.36	74.68	67.3	2199069	71.54601737	DE
12	7.18	11.1942625507	64.14	74.68	60.68	2070326	68.87317762	DE
26	13.2	22.7116311081	58.12	74.68	57.88	2042385	65.8758191	DE
52	12.6	21.4577656676	58.72	74.68	48.87	1769289	60.91766008	DE
156	19.41	37.3916393758	51.91	74.68	44.89	1605174	57.12011407	DE
260	11.01	18.2556789919	60.31	74.68	44.89	1621101	55.63094339	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
1783009800	71.12	-0.1	-0.14	71.24	71.94	70.84	2746485
1782923400	71.22	-1.44	-1.98	72.32	72.88	70.86	2316743
1782837000	72.66	-0.86	-1.17	73.12	73.62	72.52	3309156
1782750600	73.52	-1.16	-1.55	71.92	74.6	71.9	1874514
1782491400	74.68	0.9	1.22	74	74.68	73.8	2541085
1782405000	73.78	-0.66	-0.89	73.76	74.06	73.24	2067242
1782318600	74.44	2.24	3.10	73	74.44	72.8	2865742
1782232200	72.2	1.36	1.92	70.62	72.42	70.62	1809579
1782145800	70.84	0.86	1.23	69.98	71.06	69.72	1834833
1781886600	69.98	-0.44	-0.62	70.9	71.4	69.98	5639911
1781800200	70.42	-0.18	-0.25	70.34	71.02	69.24	2780393
1781713800	70.6	-0.58	-0.81	70.9	71.94	70.6	2300636
1781627400	71.18	0.42	0.59	70.84	71.28	70.16	2244824
1781541000	70.76	-0.52	-0.73	71.6	71.72	70.76	1850074
1781281800	71.28	0.2	0.28	71.26	71.52	70.84	1656502
1781195400	71.08	0.64	0.91	70.46	71.88	70.34	2369321
1781109000	70.44	0.56	0.80	70	70.74	69.82	2445330
1781022600	69.88	2	2.95	68.18	70.02	68.12	2112956
1780936200	67.88	0.18	0.27	67.84	67.96	67.34	1566036
1780677000	67.7	0.14	0.21	67.36	68	67.3	1638280
1780590600	67.56	-1.04	-1.52	68.7	68.82	67.56	1637595
1780504200	68.6	-1.16	-1.66	69.64	70.1	68.48	1681764
1780417800	69.76	0.52	0.75	69.06	69.86	68.88	1419994
1780331400	69.24	0.24	0.35	68.94	69.7	68.74	1850606
1780072200	69	-2.04	-2.87	70.62	70.94	68.42	9217209
1779985800	71.04	-1.36	-1.88	71.78	72.02	70.86	1464766
1779899400	72.4	1.6	2.26	70.98	72.48	70.82	1773730
1779813000	70.8	-1.48	-2.05	71.9	72.3	70.78	1439839
1779726600	72.28	0.38	0.53	72	72.3	71.62	896948
1779467400	71.9	0.48	0.67	71.7	72.3	71.5	1697666
1779381000	71.42	0.26	0.37	70.76	71.76	70.76	1731453
1779294600	71.16	0.94	1.34	70	71.36	69.34	1777516
1779208200	70.22	0.6	0.86	70.12	70.54	69.6	1816266
1779121800	69.62	0.1	0.14	69.14	69.88	68.94	1777365
1778862600	69.52	1.7	2.51	69.08	69.64	68.68	2564395
1778776200	67.82	0	0.00	67.82	67.82	67.82	0
1778689800	67.82	0	0.00	67.82	67.82	67.82	0
1778603400	67.82	0	0.00	67.82	67.82	67.82	0
1778517000	67.82	0.02	0.03	67.5	68.4	67.44	1287478
1778257800	67.8	0	0.00	67.5	68.08	67.42	1028113
1778171400	67.8	-2.56	-3.64	66.08	69.32	65.5	2015015
1778085000	70.36	1.32	1.91	68.5	70.36	67.86	2995722
1777998600	69.04	5.9	9.34	67.4	69.26	66.62	3016269
1777912200	63.14	-1.26	-1.96	64.62	64.62	63.12	2022884
1777566600	64.4	1.8	2.88	62.16	64.56	62.08	2522899
1777480200	62.6	-1.24	-1.94	63.92	64.019999	62.18	1939739
1777393800	63.84	1.22	1.95	62.82	63.84	62.76	2148471
1777307400	62.62	0.46	0.74	61.76	62.98	61.76	1365169
1777048200	62.16	0.04	0.06	61.7	62.44	61.66	1655691
1776961800	62.12	0	0.00	62.12	62.12	62.12	0
1776875400	62.12	-0.46	-0.74	62.24	62.62	61.86	1457975
1776789000	62.58	-1.48	-2.31	63.62	63.74	62.28	1693908
1776702600	64.06	-0.52	-0.81	64	64.36	63.72	1641017
1776443400	64.58	0.42	0.65	64.18	64.92	63.6	1969098
1776357000	64.16	0.1	0.16	63.96	64.819999	63.8	1835995
1776270600	64.06	-0.24	-0.37	63.96	64.44	63.72	2157281
1776184200	64.3	0.44	0.69	64.099999	64.62	63.76	1861748
1776097800	63.86	-0.58	-0.90	64.14	64.28	63.6	1870889
1775838600	64.44	0.78	1.23	63.96	64.78	63.76	1807905
1775752200	63.66	0.06	0.09	63.9	63.9	62.52	2188897
1775665800	63.6	1.98	3.21	63	64.06	62.76	2783240
1775579400	61.62	0.88	1.45	62.34	62.8	61.46	2181929