FTSE Abbvie【SSABB】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-112.52	-4.97583280636	2261.33	2261.33	2122.82	IX
4	201.91	10.3708459602	1946.9	2261.33	1865.83	IX
12	338.59	18.7043563766	1810.22	2261.33	1655.87	IX
26	242.53	12.72268502	1906.28	2261.33	1655.87	IX
52	497.71	30.1441463267	1651.1	2261.33	1601.13	IX
156	631.53	41.6225086998	1517.28	2261.33	1423.91	IX
260	631.53	41.6225086998	1517.28	2261.33	1423.91	IX

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
1783614600	2175.14	-23.82	-1.08	2189.17	2207.54	2164.23
1783528200	2198.96	-25.29	-1.14	2205.7199	2214.81	2171.68
1783441800	2224.25	13.68	0.62	2206.67	2254.7399	2206.67
1783355400	2210.57	-50.76	-2.24	2261.33	2261.33	2199.13
1783096200	2261.33	19.84	0.89	2261.33	2261.33	2261.33
1783009800	2241.4899	70.16	3.23	2174.62	2254.2199	2173.5
1782923400	2171.33	-22.87	-1.04	2179.64	2179.64	2144.7399
1782837000	2194.2	-3.63	-0.17	2202.77	2208.75	2167.17
1782750600	2197.83	54.39	2.54	2194.46	2212.04	2162.41
1782491400	2143.44	47.21	2.25	2106.02	2161.37	2106.02
1782405000	2096.23	64.35	3.17	2034.56	2106.9699	2034.56
1782318600	2031.88	4.34	0.21	2033.43	2055.95	2018.71
1782232200	2027.54	24.42	1.22	1992.29	2033	1992.29
1782145800	2003.12	127.94	6.82	1875.18	2010.44	1875.18
1781886600	1875.18	1.21	0.06	1875.18	1875.18	1875.18
1781800200	1873.97	-46.95	-2.44	1916.24	1925.94	1865.83
1781713800	1920.92	-2.08	-0.11	1926.98	1929.75	1895.84
1781627400	1923	-1.64	-0.09	1919.36	1935.9	1898.92
1781541000	1924.64	-23.65	-1.21	1972.54	1972.54	1907.75
1781281800	1948.29	-5.98	-0.31	1946.9	1978.17	1943.27
1781195400	1954.27	-1.21	-0.06	1948.46	1966.22	1940.88
1781109000	1955.48	-9.01	-0.46	1952.53	1967.43	1948.12
1781022600	1964.49	42.19	2.19	1932.18	1967.17	1920.49
1780936200	1922.3	-70.77	-3.55	1968.21	1979.04	1921.35
1780677000	1993.07	64.96	3.37	1948.38	1994.89	1948.38
1780590600	1928.11	36.38	1.92	1880.73	1941.45	1880.73
1780504200	1891.73	50.24	2.73	1865.74	1899.26	1854.31
1780417800	1841.49	8.06	0.44	1844.35	1849.29	1810.31
1780331400	1833.43	-39.07	-2.09	1885.84	1885.84	1833.43
1780072200	1872.5	-21.78	-1.15	1893.72	1900.22	1869.12
1779985800	1894.28	28.54	1.53	1865.74	1900.17	1865.74
1779899400	1865.74	12.21	0.66	1845.99	1870.07	1832.83
1779813000	1853.53	-22.61	-1.21	1868.34	1879.51	1837.59
1779467400	1876.14	18.89	1.02	1857.95	1905.67	1857.95
1779381000	1857.25	24.08	1.31	1838.89	1858.64	1818.97
1779294600	1833.17	-28.07	-1.51	1851.54	1855.18	1832.91
1779208200	1861.24	46	2.53	1813.86	1869.03	1809.79
1779121800	1815.24	0	0.00	1822.35	1830.66	1807.8
1778862600	1815.24	-10.83	-0.59	1825.64	1859.33	1814.64
1778776200	1826.07	33.95	1.89	1805.98	1848.94	1805.98
1778689800	1792.12	-21.05	-1.16	1800.43	1813.34	1770.38
1778603400	1813.17	58.73	3.35	1756.43	1818.54	1756.43
1778517000	1754.44	13.43	0.77	1745.78	1777.31	1745.78
1778257800	1741.01	-12.74	-0.73	1755.83	1755.83	1733.39
1778171400	1753.75	-19.66	-1.11	1775.92	1790.47	1750.37
1778085000	1773.41	-16.2	-0.91	1785.28	1791.73	1767.86
1777998600	1789.61	-12.73	-0.71	1803.03	1814.47	1786.14
1777653000	1802.34	-38.8	-2.11	1830.4	1830.4	1799.13
1777566600	1841.14	68.34	3.85	1766.05	1860.29	1766.05
1777480200	1772.8	58.64	3.42	1712.34	1781.55	1655.8699
1777393800	1714.16	-14.55	-0.84	1709.66	1725.16	1705.85
1777307400	1728.71	12.3	0.72	1721.18	1743.18	1700.56
1777048200	1716.41	-23.48	-1.35	1740.58	1740.58	1707.97
1776961800	1739.89	-16.02	-0.91	1736.68	1755.31	1736.68
1776875400	1755.91	-26.25	-1.47	1776.7	1781.98	1753.83
1776789000	1782.16	-1.64	-0.09	1764.49	1782.33	1741.01
1776702600	1783.8	-37.33	-2.05	1804.94	1804.94	1762.32
1776443400	1821.13	10.56	0.58	1810.22	1839.24	1810.22
1776357000	1810.57	24.34	1.36	1805.28	1815.85	1790.43
1776270600	1786.23	-20.79	-1.15	1821.22	1821.22	1780.68
1776184200	1807.02	45.48	2.58	1788.39	1807.97	1767.52
1776097800	1761.54	-58.73	-3.23	1801.13	1801.65	1760.33
1775838600	1820.27	-19.31	-1.05	1839.76	1851.02	1818.28