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	-4.86	-8.23728813559	59	59	51.22	6394193	54.72223481	CS
4	-21.56	-28.4808454425	75.7	84.38	51.22	5676816	66.46150589	CS
12	-17.78	-24.7219132369	71.92	84.38	51.22	4822667	67.22366152	CS
26	-0.28	-0.514516721793	54.42	84.38	51.22	6298736	63.56325525	CS
52	25.81	91.104835863	28.33	84.38	27.72	6368542	49.26288073	CS
156	21.325	64.9855249124	32.815	84.38	21.53	5937223	38.4465749	CS
260	17.89	49.3517241379	36.25	98.09	21.53	6281462	44.1035439	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
1782513600	54.1	1.02	1.92	52.33	54.67	52.2	6856658
1782427200	53.08	0.78	1.49	52.91	53.375	51.22	5658592
1782340800	52.3	-2.78	-5.05	53.73	53.98	51.82	6857055
1782254400	55.08	-3.27	-5.60	55.715	55.94	54.4604	6571105
1782168000	58.35	-1.02	-1.72	59	59	57.34	6491339
1781822400	59.37	-2.36	-3.82	61.73	61.78	58.985	6950210
1781736000	61.73	-1.14	-1.81	63	64.26	61.12	5157441
1781649600	62.87	-1.29	-2.01	63.505	63.6	62.0501	5111618
1781563200	64.16	-4.61	-6.70	66.29	66.3	61.51	12468265
1781304000	68.77	-0.21	-0.30	69.67	70.1305	67.89	3934615
1781217600	68.98	3.43	5.23	66.33	69.24	65.78	4637913
1781131200	65.55	-6.86	-9.47	70.23	71.67	65.459999	6532745
1781044800	72.41	-1.03	-1.40	74.54	74.54	69.318	4385593
1780958400	73.44	1.55	2.16	74.98	75.31	73.25	3423263
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	3288728
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