Ally Financial Inc【ALLY】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	0.08	0.174863387978	45.75	47.19	44.84	3215610	45.46499363	CS
4	2.83	6.58139534884	43	47.19	40.93	3550545	43.49947111	CS
12	6.28	15.8786346397	39.55	47.19	38.62	3335207	43.31136218	CS
26	-0.62	-1.33476856835	46.45	47.27	35.9201	3538874	42.072705	CS
52	8.36	22.3111822792	37.47	47.27	35.9201	3395988	41.27113469	CS
156	19.41	73.4670704012	26.42	47.27	22.54	3707715	36.25537496	CS
260	-4.79	-9.46266297906	50.62	56.28	21.585	3982195	36.01330603	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
1782254400	45.23	-0.34	-0.75	45.07	45.5516	44.84	2193903
1782168000	45.57	0.08	0.18	45.27	46.14	45.23	2634149
1781822400	45.49	-0.01	-0.02	46.01	46.46	45.43	4230397
1781736000	45.5	-0.16	-0.35	45.75	47.19	45.1	3803992
1781649600	45.66	0.22	0.48	45.78	45.9699	45.54	3005692
1781563200	45.44	1.07	2.41	45.21	46.165	45.175	3416176
1781304000	44.37	0.88	2.02	43.89	44.53	43.515	3410721
1781217600	43.49	1.61	3.84	42.08	43.66	41.6	3688281
1781131200	41.88	-1.47	-3.39	43.21	43.31	41.85	3993663
1781044800	43.35	0.97	2.29	42.87	43.9	42.85	5509805
1780958400	42.38	-0.39	-0.91	42.36	42.9	41.91	3997225
1780699200	42.77	0.36	0.85	42.31	42.785	42.2	3274801
1780612800	42.41	1.48	3.62	41.48	42.83	41.3425	2722701
1780526400	40.93	-1.24	-2.94	41.51	41.84	40.93	2989848
1780440000	42.17	0.12	0.29	41.67	42.6	41.58	2976696
1780353600	42.05	-0.76	-1.78	42.52	42.61	41.995	2827824
1780094400	42.81	0.01	0.02	42.84	43.36	42.645	5012343
1780008000	42.8	-0.14	-0.33	42.69	43.13	42.08	4819929
1779921600	42.94	0.2	0.47	43	43.42	42.715	2952218
1779835200	42.74	0.39	0.92	42.57	43.24	42.57	3124506
1779489600	42.35	-0.4	-0.94	42.81	42.94	42.23	2566293
1779403200	42.75	0.13	0.31	42.22	43.19	41.8807	2779052
1779316800	42.62	1.77	4.33	41.2	42.77	40.62	2517911
1779230400	40.85	-1.26	-2.99	42.11	42.2	40.72	3505491
1779144000	42.11	0.12	0.29	42.09	42.725	41.94	1944166
1778884800	41.99	-0.38	-0.90	42.38	42.501	41.57	2629173
1778798400	42.37	0.66	1.58	42.15	42.74	42.1201	1997560
1778712000	41.71	-1.13	-2.64	42.65	42.65	41.61	2820476
1778625600	42.84	0.1	0.23	42.8	42.895	42.145	2796046
1778539200	42.74	-1.5	-3.39	44.25	44.4999	42.555	3339861
1778280000	44.24	0.45	1.03	43.92	44.26	43.405	4657037
1778193600	43.79	-0.51	-1.15	44.33	44.56	43.31	3292132
1778107200	44.3	1.09	2.52	44.11	44.79	44.11	3564588
1778020800	43.21	0.18	0.42	43.15	43.8	43.15	3082019
1777934400	43.03	-0.38	-0.88	43.29	43.8799	42.97	2741836
1777675200	43.41	-0.98	-2.21	44.16	44.29	43.305	2075281
1777588800	44.39	0.58	1.32	43.88	44.5	43.675	2775350
1777502400	43.81	-0.6	-1.35	44.42	44.69	43.47	2379264
1777416000	44.41	0.01	0.02	44.95	45.21	44.12	2037689
1777329600	44.4	0.22	0.50	44.16	44.885	44.16	2737406
1777070400	44.18	-0.84	-1.87	45.01	45.01	43.905	2922736
1776984000	45.02	-0.7	-1.53	45.52	45.93	44.53	3083107
1776897600	45.72	0.02	0.04	45.95	46.35	45.35	6309935
1776811200	45.7	-0.6	-1.30	46.45	47.02	45.385	5518081
1776724800	46.3	0.94	2.07	45.13	46.795	45.12	4623643
1776465600	45.36	3.4	8.10	44.15	45.84	43.57	7595793
1776379200	41.96	-0.28	-0.66	42.26	42.74	41.79	5213838
1776292800	42.24	-0.33	-0.78	42.85	43.13	42.17	3423634
1776206400	42.57	0.63	1.50	42.06	42.78	41.99	2871096
1776120000	41.94	0.67	1.62	40.91	41.98	40.85	1927834
1775860800	41.27	-0.53	-1.27	41.77	41.775	41.14	2622315
1775774400	41.8	0.09	0.22	41.56	41.98	41.21	3034138
1775688000	41.71	1.42	3.52	41.82	42.36	41.42	4056590
1775601600	40.29	-0.03	-0.07	40.12	40.42	39.64	2781029
1775515200	40.32	0.48	1.20	39.88	40.41	39.775	2739074
1775169600	39.84	0.07	0.18	39.09	40.3785	38.62	1741528
1775083200	39.77	0.54	1.38	39.55	39.99	39.27	2825721
1774996800	39.23	1.32	3.48	38.66	39.51	38.26	3757578
1774910400	37.91	0.12	0.32	38.01	38.6325	37.65	3631595
1774651200	37.79	-1.35	-3.45	38.78	38.815	37.685	2852815
1774564800	39.14	-0.09	-0.23	38.99	39.56	38.85	2524372
1774478400	39.23	-0.29	-0.73	39.96	40.235	38.925	2763554
1774392000	39.52	0.3	0.76	38.64	39.865	38.64	3316858