Alcoa Corporation【AA】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	-3.375	-9.78260869565	34.5	34.51	30.15	4938377	32.0907568	CS
4	-6.245	-16.7112657212	37.37	38.58	30.15	4743215	34.6019711	CS
12	-7.75	-19.9356913183	38.875	40.62	30.15	4550615	36.00869513	CS
26	2.755	9.7109622841	28.37	47.77	27.77	4777511	38.40173385	CS
52	1.545	5.22312373225	29.58	47.77	27.12	5359109	36.75529256	CS
156	-52.575	-62.8136200717	83.7	98.09	23.07	5775911	41.13829582	CS
260	21.795	233.601286174	9.33	98.09	5.16	6489146	36.59708144	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741390800	32.84	0.01	0.03	32.25	33.38	31.835	4178353
1741304400	32.83	0.45	1.39	32.4	33.84	32.28	5855326
1741218000	32.38	1.23	3.95	32.46	32.68	31.602	4518991
1741131600	31.15	-0.18	-0.57	31.355	31.86	30.15	5230080
1741045200	31.33	-1.92	-5.77	34.5	34.51	31.3	4983140
1740786000	33.25	-0.18	-0.54	33.17	33.36	32.549999	4671754
1740699600	33.43	-0.24	-0.71	33.78	34.225	33.34	3970670
1740613200	33.67	-0.7	-2.04	34.7	34.81	33.5	4318866
1740526800	34.37	-0.65	-1.86	35.1	35.1	33.88	3809095
1740440400	35.02	0.62	1.80	34.495	35.78	34.27	5958685
1740181200	34.4	-2.85	-7.65	36.46	36.665	33.95	7215852
1740094800	37.25	1.07	2.96	36.53	37.55	36.26	5987061
1740008400	36.18	-0.83	-2.24	36.46	37	36.14	3369132
1739922000	37.01	0.77	2.12	36.27	37.03	35.89	2703047
1739576400	36.24	-0.14	-0.38	37.16	37.47	36.18	3111411
1739490000	36.38	0.05	0.14	36.15	36.44	35.6	4383165
1739403600	36.33	-0.84	-2.26	36.6	37.18	36.13	3802702
1739317200	37.17	0.25	0.68	37.29	38.58	36.72	6385852
1739230800	36.92	0.8	2.21	37.37	37.6	36.89	5742231
1738971600	36.12	0.19	0.53	36.75	37.84	36.05	4659847
1738885200	35.93	-0.1	-0.28	36.63	36.87	35.32	3261243
1738798800	36.03	-0.21	-0.58	36.11	36.24	35.48	3221583
1738712400	36.24	2.13	6.24	34.5	36.43	34.33	5336743
1738626000	34.11	-1.21	-3.43	34.18	35.235	33.42	5860680
1738366800	35.32	-0.21	-0.59	35.5	36.24	35.16	5250560
1738280400	35.53	0.4	1.14	35.53	35.815	34.95	3974660
1738194000	35.13	0.98	2.87	34.32	35.26	34.32	5532799
1738107600	34.15	-0.82	-2.34	35.18	35.42	34.0362	5672390
1738021200	34.97	-2.46	-6.57	36.27	36.58	34.91	8928257
1737762000	37.43	-1.35	-3.48	37.85	37.85	36.7	4954748
1737675600	38.78	0	0.00	38.78	38.78	38.78	0
1737589200	38.78	0.17	0.44	39.61	39.68	38.71	8844759
1737502800	38.61	-0.92	-2.33	39.99	40.62	38.5656	5406398
1737157200	39.53	0.62	1.59	39.24	39.87	38.94	4476773
1737070800	38.91	0.72	1.89	38.44	39.2	38.3	4882655
1736984400	38.19	1.31	3.55	37.85	38.3	37.1	5151969
1736898000	36.88	0.41	1.12	36.6	36.91	35.85	3344348
1736811600	36.47	0.56	1.56	35.58	36.52	35.4	4228890
1736552400	35.91	-0.09	-0.25	36.25	36.56	35.54	2942873
1736379600	36	-0.24	-0.66	36	36.03	34.75	3773810
1736293200	36.24	-0.25	-0.69	36.82	37.3	35.755	3381301
1736206800	36.49	0.78	2.18	36	37.075	35.92	5967384
1735947600	35.71	-2.28	-6.00	37.95	37.95	35.3752	7486816
1735861200	37.99	0.21	0.56	38.23	39.04	37.9	2703346
1735688400	37.78	0.63	1.70	37.24	38.18	37.24	2458635
1735602000	37.15	-0.53	-1.41	37.25	37.73	36.65	2570523
1735342800	37.68	-0.67	-1.75	37.97	38.13	37.38	1924357
1735256400	38.35	-0.26	-0.67	38.54	38.58	38.07	1903914
1735077840	38.61	0.03	0.08	39	39.21	38.2301	1056624
1734997200	38.58	0.74	1.96	37.84	38.75	37.59	2852020
1734738000	37.84	1.22	3.33	36.4	38.3	36.28	8586910
1734651600	36.62	-0.69	-1.85	37.75	38.15	36.52	4071418
1734565200	37.31	-1.13	-2.94	38.46	39.31	36.92	4514912
1734478800	38.44	-0.02	-0.05	38.08	38.87	37.52	4423180
1734392400	38.46	-0.66	-1.69	38.86	39.19	38.26	3649682
1734133200	39.12	-0.5	-1.26	39	39.5	38.51	3599407
1734046800	39.62	0.08	0.20	39.4	39.89	39.045	3979844
1733960400	39.54	-1.55	-3.77	39.75	40.3	39.16	6486616
1733874000	41.09	-0.9	-2.14	42.19	42.19	40.685	5114597