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	3.92	5.81947743468	67.36	71.88	67.3	2026385	69.63414811	DE
4	2.2	3.1847133758	69.08	72.48	67.3	2143952	69.86462349	DE
12	10.7	17.6625949158	60.58	72.48	57.88	2063137	65.85848692	DE
26	17.88	33.4831460674	53.4	72.48	53.06	2000240	64.13699967	DE
52	9.7	15.7518674894	61.58	72.48	48.87	1739280	60.05068123	DE
156	19.82	38.5153517295	51.46	72.48	44.89	1590133	56.6362801	DE
260	6.38	9.83050847458	64.9	72.48	44.89	1610641	55.45818611	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
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
1775147400	60.74	0	0.00	60.74	60.74	60.74	0
1775061000	60.74	0.92	1.54	60.74	60.84	59.94	1907015
1774974600	59.82	0	0.00	59.82	59.82	59.82	0
1774888200	59.82	0.8	1.36	59	59.82	58.6	1739309
1774632600	59.02	-0.4	-0.67	59.3	59.32	58.2	1635084
1774546200	59.42	-0.34	-0.57	59.72	60.22	59.36	1950472
1774459800	59.76	0.78	1.32	59.74	59.76	58.98	1668264
1774373400	58.98	-0.02	-0.03	59.1	59.24	58.52	1484437
1774287000	59	-0.16	-0.27	58.28	60.38	57.88	2847232
1774027800	59.16	-1.18	-1.96	60.58	60.9	58.82	4497568
1773941400	60.34	-1.34	-2.17	60.66	60.92	60.26	2323918
1773855000	61.68	-1.76	-2.77	63	63.02	61.4	2639893
1773768600	63.44	-0.22	-0.35	63.3	63.88	63.3	1456166
1773682200	63.66	1.04	1.66	62.62	64.019999	62.6	1173407
1773423000	62.62	0	0.00	62.62	62.62	62.62	0