Abbott Laboratories【ABT】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	-0.8106	-0.90813354246	89.26	91.58	87.0706	13122490	89.13703144	CS
4	0.1744	0.19756442934	88.275	92.73	84.96	12246832	88.4549892	CS
12	-16.3706	-15.6178210265	104.82	105.98	81.97	12324743	91.58316439	CS
26	-38.1256	-30.120955955	126.575	129.455	81.97	11485418	101.95906691	CS
52	-44.3556	-33.3990437107	132.805	139.06	81.97	8905593	111.88493783	CS
156	-16.7506	-15.9226235741	105.2	141.23	81.97	6779936	112.88676346	CS
260	-22.1006	-19.9914970602	110.55	142.6	81.97	6181409	113.1893239	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	88.41	-0.09	-0.10	88.89	89.44	87.76	41877549
1781736000	88.5	-2.12	-2.34	90.42	91.58	87.87	13054326
1781649600	90.62	1.95	2.20	89.49	90.69	88.83	12733596
1781563200	88.67	0.49	0.56	88.23	89.16	87.73	10946451
1781304000	88.18	-1.47	-1.64	89.62	90.29	87.0706	13788242
1781217600	89.65	0.48	0.54	89.26	90.3669	88.76	15089836
1781131200	89.17	-2.08	-2.28	91.3	91.32	88.69	11900064
1781044800	91.25	0.75	0.83	90.795	92.02	90.13	14110344
1780958400	90.5	-0.57	-0.63	90.54	91.34	90.23	13307677
1780699200	91.07	0.29	0.32	91.38	92.73	90.955	11920070
1780612800	90.78	3.79	4.36	89.34	91.48	89.2	14153196
1780526400	86.99	0.02	0.02	87.195	88.11	86.72	10446663
1780440000	86.97	-0.81	-0.92	87.35	87.8494	85.89	10294054
1780353600	87.78	2.18	2.55	85.78	87.93	85.6	10563818
1780094400	85.6	-0.7	-0.81	86.65	86.73	85.28	21118804
1780008000	86.3	0.62	0.72	85.64	86.395	85.14	10154696
1779921600	85.68	-0.99	-1.14	86.54	86.84	84.96	10813787
1779835200	86.67	-0.74	-0.85	87	87	85.811	10250578
1779489600	87.41	-0.36	-0.41	87.92	88.84	87.05	9519118
1779403200	87.77	-0.61	-0.69	88.275	88.6	86.83	8524226
1779316800	88.38	-0.44	-0.50	88.2	88.785	87.1	7834507
1779230400	88.82	0.91	1.04	88.4	89.3448	87.41	11693997
1779144000	87.91	3.44	4.07	84.86	87.92	84.4	12344339
1778884800	84.47	-0.43	-0.51	85.87	86.475	84.13	12906621
1778798400	84.9	1.07	1.28	84.2	85.265	84.05	11016640
1778712000	83.83	-0.52	-0.62	83.73	84.2625	82.69	11823181
1778625600	84.35	1.79	2.17	83.45	85.1	83.09	16390054
1778539200	82.56	-1.76	-2.09	84.44	84.45	81.97	16458240
1778280000	84.32	-2.69	-3.09	87.155	87.35	84.08	10905921
1778193600	87.01	0.71	0.82	86.32	88.3	86.25	13253794
1778107200	86.3	-0.87	-1.00	87.55	87.71	86.15	12455715
1778020800	87.17	-0.37	-0.42	87.4	87.825	86.1617	17170471
1777934400	87.54	-1.92	-2.15	89.18	89.7192	87.295	14722667
1777675200	89.46	-1.33	-1.46	91.15	91.15	89.135	12861624
1777588800	90.79	-0.54	-0.59	91.24	91.48	90.29	19649638
1777502400	91.33	-2.53	-2.70	93.65	93.72	91.33	9006839
1777416000	93.86	1.06	1.14	94.07	94.79	93.27	11538767
1777329600	92.8	1.67	1.83	91.62	93.26	90.88	15191971
1777070400	91.13	-1.35	-1.46	92.69	92.69	91.05	12793256
1776984000	92.48	0.78	0.85	91.76	92.49	90.72	12983222
1776897600	91.7	-1.02	-1.10	92.62	94.04	91.59	11980960
1776811200	92.72	-3.28	-3.42	95.6	95.91	92.655	17149921
1776724800	96	-0.81	-0.84	96.56	97.32	95.49	9403610
1776465600	96.81	1.34	1.40	95.66	97.14	94.87	17560418
1776379200	95.47	-6.09	-6.00	97.1	99	93.92	27755102
1776292800	101.56	0.51	0.50	100.77	102.48	100.63	12650391
1776206400	101.05	0.36	0.36	100.67	102.18	100.4	11691208
1776120000	100.69	0.39	0.39	100.09	100.895	99.05	11197349
1775860800	100.3	-2.42	-2.36	103.04	103.04	99.34	11933494
1775774400	102.72	-0.84	-0.81	103	103.32	101.92	6194083
1775688000	103.56	1.73	1.70	103.125	103.835	101.31	9334442
1775601600	101.83	-0.47	-0.46	102.465	102.865	101.45	13284087
1775515200	102.3	-0.57	-0.55	102.93	103.08	101.85	7124728
1775169600	102.87	0.49	0.48	102.73	103.47	101.55	4399666
1775083200	102.38	-0.29	-0.28	102.44	103.79	102.21	7450205
1774996800	102.67	0.79	0.78	102.7	103.68	100.875	12196143
1774910400	101.88	-2.11	-2.03	104.75	104.77	101.82	10477491
1774651200	103.99	-0.58	-0.55	104.9	105.46	103.68	10916137
1774564800	104.57	-0.26	-0.25	104.82	105.98	104	6431852
1774478400	104.83	0.77	0.74	105.29	105.815	104.25	6376693
1774392000	104.06	-0.79	-0.75	104.605	104.605	102.41	11793675
1774305600	104.85	-0.61	-0.58	107.27	107.27	104.1	8216947
1774046400	105.46	-1.73	-1.61	107.53	107.79	105.4	81616338
1773960000	107.19	-1.3	-1.20	108.79	109.77	107.135	10451672