Agilent Technologies【A】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	-0.81	-0.594495412844	136.25	141.09	132.13	3145105	136.24677459	CS
4	17.33	14.6727626789	118.11	141.09	108.35	2741199	123.14818474	CS
12	22.27	19.6783599894	113.17	141.09	108.35	2234157	118.4771162	CS
26	-13.35	-8.97237717589	148.79	150.095	108.35	2219840	125.56267402	CS
52	20.02	17.3453474268	115.42	160.27	108.35	1993237	127.5870531	CS
156	16.86	14.2182492832	118.58	160.27	96.43	1906581	127.66569406	CS
260	-2.65	-1.91903830835	138.09	179.57	96.43	1806125	132.22693058	CS

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
1780699200	135.44	-2.93	-2.12	137.94999	139	134.91	2201315
1780612800	138.37	0.97	0.71	139.5	141.09	137.57	2126864
1780526400	137.4	2.35	1.74	134.22	138.985	133.645	2928067
1780440000	135.05	-0.93	-0.68	134.69999	136.395	132.13	3019653
1780353600	135.97999	0.45	0.33	134.37	137.06	132.88	2678466
1780094400	135.53	0.15	0.11	136.25	137.69	133.24	4972473
1780008000	135.38	19.54	16.87	132.55	139.35	131.05	6510926
1779921600	115.84	0.76	0.66	115.88	118.4	115.02	2940133
1779835200	115.08	0.12	0.10	114.98	115.76	113.34	2839633
1779489600	114.96	0.17	0.15	115.03	116.36	113.675	2036918
1779403200	114.79	1.01	0.89	112.59	114.825	111.06	2417041
1779316800	113.78	3.21	2.90	111.2	113.83	108.35	3018564
1779230400	110.57	-1.54	-1.37	112.01	113.3	110.2	3142964
1779144000	112.11	0.41	0.37	111.94	113.5899	110.81	1685346
1778884800	111.7	-1.56	-1.38	112.3	113.085	111.44	1413683
1778798400	113.26	0.52	0.46	112.86	115.66	112.7	1503560
1778712000	112.74	-0.16	-0.14	112.83	114.73	111.96	2329120
1778625600	112.9	1.44	1.29	111.92	113.74	111.09	1649895
1778539200	111.46	-4.16	-3.60	115.81	115.93	111.43	2180173
1778280000	115.62	-3.03	-2.55	118.11	118.11	113.28	2689303
1778193600	118.65	0.96	0.82	117.62	119.58	117.5	2281659
1778107200	117.69	0.16	0.14	119.81	120.28	117.225	2734994
1778020800	117.53	5.35	4.77	115.39	119.31	114.28	3007814
1777934400	112.18	-2.34	-2.04	113.71	114.87	111.825	1949401
1777675200	114.52	-1.03	-0.89	116.13	116.275	113.8401	1272816
1777588800	115.55	4.25	3.82	111.81	115.98	111.325	2237273
1777502400	111.3	-3.57	-3.11	114.19	115.53	110.305	2109883
1777416000	114.87	-0.75	-0.65	116.23	116.635	114.1	2078942
1777329600	115.62	0.07	0.06	115.18	117.33	114.84	1467590
1777070400	115.55	1.13	0.99	114.57	116.51	114.21	1496343
1776984000	114.42	-6.05	-5.02	116.5	116.79	111.98	2620635
1776897600	120.47	-1.62	-1.33	122.87	123.295	120.34	1801157
1776811200	122.09	1.13	0.93	121.55	124.89	120.855	1788211
1776724800	120.96	-0.91	-0.75	121.07	121.32	120.11	1252419
1776465600	121.87	3.62	3.06	119.47	121.93	118.8827	4012625
1776379200	118.25	-1.52	-1.27	120.03	121.08	117.615	1698099
1776292800	119.77	-0.62	-0.51	120.4	121.81	119.145	2032384
1776206400	120.39	2.89	2.46	118.04	121.62	117.715	2676767
1776120000	117.5	2.44	2.12	114.94	117.75	114.67	1795136
1775860800	115.06	-0.33	-0.29	116.61	116.83	114.53	1033473
1775774400	115.39	-1.53	-1.31	115.97	116.25	113.64	1219019
1775688000	116.92	3.04	2.67	115.98	118.25	115.98	1380324
1775601600	113.88	-0.96	-0.84	113.94	114.55	112.9	1623295
1775515200	114.84	-0.64	-0.55	115.14	115.68	113.015	1154147
1775169600	115.48	0.94	0.82	113.91	117.32	112.99	804978
1775083200	114.54	0.56	0.49	114.01	115.72	113.85	1555591
1774996800	113.98	1.97	1.76	112.55	115.2	111.895	2437988
1774910400	112.01	1.77	1.61	111.56	112.97	111.07	1373102
1774651200	110.24	-3.24	-2.86	113.53	113.735	109.9	1267280
1774564800	113.48	0.5	0.44	113.86	114.52	113.27	2561769
1774478400	112.98	-1.22	-1.07	115.89	116.4	111.74	1704602
1774392000	114.2	2.18	1.95	110.59	115.24	110.03	2076948
1774305600	112.02	0.72	0.65	113.42	113.42	111.53	1957421
1774046400	111.3	-0.45	-0.40	111.57	112.53	110.18	4402853
1773960000	111.75	0.25	0.22	110.67	112.59	110.49	2759254
1773873600	111.5	-1.25	-1.11	111.7	112.415	110.33	2404482
1773787200	112.75	0.92	0.82	112.94	114.9	112.65	2284390
1773700800	111.83	0.32	0.29	113.18	114.07	111.43	1462930
1773441600	111.51	-0.12	-0.11	113.17	113.65	111.02	1720302
1773355200	111.63	-3.79	-3.28	113.51	114.19	110.89	2202511
1773268800	115.42	-0.01	-0.01	115.58	116.67	114.14	1547800
1773182400	115.43	-1.21	-1.04	115.51	117.86	114.455	2340310
1773096000	116.64	1.57	1.36	113.93	116.71	113.52	3204091