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	-4.06	-5.36327608983	75.7	84.38	71.54	4788813	80.0376321	CS
4	7.76	12.147777082	63.88	84.38	60.91	4566573	71.08384267	CS
12	4.9	7.34192388373	66.74	84.38	55.0612	5035233	67.07744135	CS
26	27.51	62.3385452073	44.13	84.38	42.76	6311033	61.93401322	CS
52	43.84	157.697841727	27.8	84.38	27.66	6320009	47.51938019	CS
156	36.81	105.684754522	34.83	84.38	21.53	5927393	37.89883669	CS
260	32.9	84.9251419721	38.74	98.09	21.53	6316336	43.72399836	CS

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
1780699200	71.89	-6.13	-7.86	76.5	76.61	71.36	5736995
1780612800	78.02	-2.84	-3.51	79.14	80.74	77.73	4759550
1780526400	80.86	-2.93	-3.50	82.46	82.89	80.4584	4237360
1780440000	83.79	6.03	7.75	78.7	84.38	78.38	6749989
1780353600	77.76	0.12	0.15	77.61	79.606	76.21	3697505
1780094400	77.64	2.06	2.73	75.7	77.7199	74.91	4499662
1780008000	75.58	2.43	3.32	72.77	75.92	72.3	3325525
1779921600	73.15	-1.42	-1.90	71.31	73.2	70.67	3277542
1779835200	74.57	3.19	4.47	72.38	75.57	72.36	5089483
1779489600	71.38	5.11	7.71	67.64	72.85	67.32	6942818
1779403200	66.269999	2.13	3.32	63.99	66.48	63.99	3290881
1779316800	64.14	0.21	0.33	65.05	65.739999	63.62	4022725
1779230400	63.93	1.34	2.14	61.59	64.62	60.91	4428152
1779144000	62.59	0.06	0.10	63.02	63.35	61.51	3691055
1778884800	62.53	-3.49	-5.29	63.785	64.03	61.77	3976345
1778798400	66.019999	-2.42	-3.54	68.3	68.3	65.84	3892419
1778712000	68.44	0.82	1.21	68.44	69.73	67.21	6124900
1778625600	67.62	2.28	3.49	64.209999	68.01	63.252	5093653
1778539200	65.34	2.16	3.42	64.069999	65.829899	63.79	6875847
1778280000	63.18	0.54	0.86	63.88	63.95	62.7	2791630
1778193600	62.64	-0.62	-0.98	64.879999	65.05	62.53	3678654
1778107200	63.26	0.2	0.32	63.545	63.8	61.9	4055352
1778020800	63.06	0.6	0.96	63.5	64.3	62.75	2772392
1777934400	62.46	-0.17	-0.27	62.57	62.96	61.06	4656955
1777675200	62.63	-1.16	-1.82	63.7	63.9	62.57	3033457
1777588800	63.79	1.33	2.13	63.56	64.23	62.11	2799359
1777502400	62.46	-0.71	-1.12	63.79	63.85	61.76	2760333
1777416000	63.17	-4.19	-6.22	66.319999	66.435	63.1	3804394
1777329600	67.36	1.35	2.05	66.33	67.555	65.8	3657685
1777070400	66.01	0.64	0.98	65.84	66.487799	64.675	2422900
1776984000	65.37	-3.16	-4.61	67.665	68.23	65.15	3549949
1776897600	68.53	1.38	2.06	68.39	69.375	66.91	4893170
1776811200	67.15	0.62	0.93	66.66	67.16	65.47	4397036
1776724800	66.53	0.91	1.39	66.209999	67.2083	65.209999	5364316
1776465600	65.62	-4.79	-6.80	65.045	67.53	63.03	10624763
1776379200	70.41	0.03	0.04	70.87	72.42	69.76	6271599
1776292800	70.38	-1.46	-2.03	71.82	72.01	70.1701	3563893
1776206400	71.84	-1.47	-2.01	73.83	73.88	71.15	3822477
1776120000	73.31	0.28	0.38	73	74.47	72.49	3290159
1775860800	73.03	-0.24	-0.33	74.22	75.19	72.86	3185820
1775774400	73.27	1.51	2.10	73.245	75.6999	72.95	6132619
1775688000	71.76	-1.2	-1.64	71.5	72.3	68.17	7128817
1775601600	72.96	1.95	2.75	71.88	73.3794	71.285	4195874
1775515200	71.01	-0.52	-0.73	71.92	72.24	68.92	4147548
1775169600	71.53	-0.53	-0.74	70.97	71.9777	69.75	5811223
1775083200	72.06	5.73	8.64	67.58	72.17	66.76	10626736
1774996800	66.33	3.11	4.92	64.819999	67.45	64.7	8302316
1774910400	63.22	4.81	8.23	64	66	62.13	12993641
1774651200	58.41	0.81	1.41	57.65	59.26	57.41	3328312
1774564800	57.6	-1.1	-1.87	57.32	59.33	57.27	2932020
1774478400	58.7	2.02	3.56	58.39	59.17	57.43	4039067
1774392000	56.68	0.6	1.07	55.8	57.35	55.0612	6445303
1774305600	56.08	-0.37	-0.66	57.07	58.1	55.1	6083601
1774046400	56.45	-2.2	-3.75	58.1	59.79	55.69	7738581
1773960000	58.65	-5.58	-8.69	59.87	59.87	55.8	10543719
1773873600	64.23	-1.19	-1.82	64.489999	65.76	63.63	4719082
1773787200	65.42	-1.18	-1.77	66.8	68.16	65.315	5457509
1773700800	66.599999	3.01	4.73	64.54	67.7	64.42	6452528
1773441600	63.59	-2.34	-3.55	66.739999	68.03	62.98	5744744
1773355200	65.93	-0.43	-0.65	66.03	67.5	64.345	8038250
1773268800	66.36	5.05	8.24	60.92	66.459999	60.7606	7220190
1773182400	61.31	0.15	0.25	61.54	62.22	60.7144	3975471
1773096000	61.16	1.51	2.53	57.84	62.18	56.63	6889444
1772840400	59.65	-0.73	-1.21	58.26	60.09	56.75	5622336