Alcon Inc【ALC】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	1.62	2.38095238095	68.04	69.66	66.07	1911097	67.38091632	CS
4	3.99	6.07583371402	65.67	69.66	63.81	1793148	66.42474058	CS
12	-7.53	-9.75514963078	77.19	82.365	61.835	2058758	68.19782453	CS
26	-9.24	-11.711026616	78.9	87.64	61.835	1835908	73.69034222	CS
52	-18.89	-21.332580463	88.55	92.55	61.835	1898277	76.79542752	CS
156	-12.07	-14.7681389942	81.73	101.1	61.835	1298871	81.66896087	CS
260	-0.39	-0.556745182013	70.05	101.1	55.21	1132270	78.93593754	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
1783032000	69.66	2.84	4.25	67.61	69.745	67.53	1905040
1782945600	66.819999	-0.28	-0.42	66.849999	67.03	66.069999	2801006
1782859200	67.099999	-0.51	-0.75	67.61	68.225	66.915	1973212
1782772800	67.61	-0.19	-0.28	68.34	68.34	67.34	1857816
1782513600	67.8	-0.33	-0.48	67.88	68.46	67.44	1485057
1782427200	68.13	0.2	0.29	68.04	69.27	67.91	1438216
1782340800	67.93	1.81	2.74	67.26	68.38	67.23	1558395
1782254400	66.12	0.94	1.44	65.98	66.665	65.315	2292017
1782168000	65.18	0.5	0.77	65.28	65.5475	64.9	1592168
1781822400	64.68	0.54	0.84	63.87	64.9175	63.84	1999249
1781736000	64.14	-1.7	-2.58	66.019999	66.41	63.81	3026092
1781649600	65.84	-0.45	-0.68	66.48	66.58	65.739999	1792252
1781563200	66.29	-0.56	-0.84	67.81	68.02	65.94	1838243
1781304000	66.849999	0.34	0.51	66.68	67.03	66.099999	1242500
1781217600	66.51	0.4	0.61	66.65	66.8799	65.599999	1462852
1781131200	66.11	-1.79	-2.64	67.03	67.33	66.099999	1226904
1781044800	67.9	1.79	2.71	66.98	68	66.959999	1469726
1780958400	66.11	-0.7	-1.05	66.55	66.879999	66.099999	1340578
1780699200	66.81	0.23	0.35	66.93	67.38	66.375	1356179
1780612800	66.58	2.36	3.67	65.67	66.599999	65.629999	2317178
1780526400	64.22	-0.06	-0.09	64.23	64.769999	64.06	2571965
1780440000	64.28	-1.42	-2.16	64.769999	64.87	64.01	2270595
1780353600	65.7	-0.59	-0.89	65.54	66.265	64.959999	1926503
1780094400	66.29	0.63	0.96	66.26	67.06	66.19	2878148
1780008000	65.66	-0.69	-1.04	65.39	66.379999	65.36	2396945
1779921600	66.349999	-1.35	-1.99	67.94	68.03	66.06	2518318
1779835200	67.7	-0.08	-0.12	67.74	68.265	67.24	2288894
1779489600	67.78	-0.15	-0.22	67.89	68.48	67.6	2003025
1779403200	67.93	0.65	0.97	67.19	68.2	66.72	2358218
1779316800	67.28	1	1.51	66.459999	67.85	65.93	3014727
1779230400	66.28	0.31	0.47	66.64	67.26	66.22	3522631
1779144000	65.97	2.33	3.66	64.93	66.099999	64.519999	2673605
1778884800	63.64	-0.36	-0.56	64.53	64.974999	63.595	2131815
1778798400	64	0.56	0.88	63.79	64.28	63.15	1515195
1778712000	63.44	-0.34	-0.53	62.96	63.675	62.76	1491198
1778625600	63.78	1.76	2.84	62.54	64.405	62.49	2842278
1778539200	62.02	-0.54	-0.86	62.71	63.155	61.835	3167596
1778280000	62.56	-1.32	-2.07	64.42	64.819999	62.4	4537098
1778193600	63.88	-1.53	-2.34	65.129999	65.489999	63.84	4383508
1778107200	65.41	-9.04	-12.14	66.06	67.66	64.75	6909553
1778020800	74.45	0.97	1.32	74.05	74.78	73.35	1977657
1777934400	73.48	-0.61	-0.82	74.05	74.82	73.16	1813578
1777675200	74.09	-0.78	-1.04	75.23	75.465	74.05	1419323
1777588800	74.87	2.06	2.83	73.3	75.07	73.18	2013326
1777502400	72.81	-2.59	-3.44	74.3	74.46	72.42	2575735
1777416000	75.4	-0.61	-0.80	75.61	75.84	74.88	1296106
1777329600	76.01	0.21	0.28	76.3	76.75	75.82	1132677
1777070400	75.8	-0.06	-0.08	75.5	75.935	75.26	752312
1776984000	75.86	-0.57	-0.75	75.78	76.4	75.25	1243725
1776897600	76.43	-1.39	-1.79	77.66	78.02	76.17	1275644
1776811200	77.82	-2.48	-3.09	80.02	80.28	77.36	2077156
1776724800	80.3	-1.02	-1.25	80.405	80.59	79.94	751693
1776465600	81.32	1.77	2.23	81.56	82.365	81	1316891
1776379200	79.55	-1.18	-1.46	81.2	81.3	79.525	985961
1776292800	80.73	0.79	0.99	80.69	81.68	80.41	1522301
1776206400	79.94	0.2	0.25	80.17	80.825	79.8	1830205
1776120000	79.74	1.73	2.22	77.58	79.86	77.505	1192259
1775860800	78.01	0.61	0.79	79.11	79.11	77.54	1455922
1775774400	77.4	0.09	0.12	77.19	78.03	76.415	1304252
1775688000	77.31	2.64	3.54	78.19	78.29	77.13	1693525
1775601600	74.67	0.04	0.05	74.94	75.02	73.92	1381299
1775515200	74.63	0.07	0.09	74.13	75.07	74.13	664617