AT&T Inc【T】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	-2.07	-8.32662912309	24.86	24.9	22.33	59042988	23.96465867	CS
4	-2.415	-9.5814322555	25.205	25.55	22.33	41419520	24.5250467	CS
12	-4.71	-17.1272727273	27.5	29.435	22.33	39911791	26.25960346	CS
26	-2.57	-10.1340694006	25.36	29.435	22.33	41268770	25.9950535	CS
52	-4.65	-16.9460641399	27.44	29.79	22.33	40467399	26.44284561	CS
156	7.46	48.6627527723	15.33	29.79	13.43	38593965	21.92114716	CS
260	-6.49	-22.1653005464	29.28	29.79	13.43	40247968	21.79208739	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
1780699200	22.75	-0.02	-0.09	22.9	23.04	22.59	62969046
1780612800	22.77	-0.78	-3.31	23.88	24.01	22.33	82497864
1780526400	23.55	-1.09	-4.42	24.185	24.195	23.45	51848278
1780440000	24.64	0.09	0.37	24.61	24.71	24.25	43174696
1780353600	24.55	-0.25	-1.01	24.69	24.9	24.49	29665111
1780094400	24.8	-0.08	-0.32	24.86	24.87	24.56	88028992
1780008000	24.88	-0.01	-0.04	24.975	25.14	24.73	25341283
1779921600	24.89	-0.13	-0.52	24.93	25.3486	24.88	35902176
1779835200	25.02	-0.24	-0.95	25.14	25.34	24.86	32455307
1779489600	25.26	-0.08	-0.32	25.36	25.4299	25.19	25275426
1779403200	25.34	0.41	1.64	24.82	25.385	24.81	35783688
1779316800	24.93	-0.05	-0.20	24.97	25.28	24.785	40355710
1779230400	24.98	0.55	2.25	24.56	24.99	24.42	39363760
1779144000	24.43	0.4	1.66	24.06	24.58	23.85	38973284
1778884800	24.03	-0.62	-2.52	24.86	24.93	24.03	44192660
1778798400	24.65	-0.09	-0.36	24.84	24.98	24.645	32656106
1778712000	24.74	-0.49	-1.94	25.23	25.55	24.72	34565814
1778625600	25.23	0.36	1.45	25.01	25.44	24.86	33452122
1778539200	24.87	-0.29	-1.15	25.23	25.34	24.66	37437077
1778280000	25.16	-0.1	-0.40	25.205	25.395	25.115	36001523
1778193600	25.26	-0.31	-1.21	25.39	25.49	25.12	42982994
1778107200	25.57	-0.33	-1.27	25.79	26.01	25.48	34335544
1778020800	25.9	-0.2	-0.77	26.09	26.13	25.85	24446934
1777934400	26.1	-0.02	-0.08	26.09	26.135	25.82	23436847
1777675200	26.12	-0.01	-0.04	26.43	26.455	26.07	30991854
1777588800	26.13	0.38	1.48	25.87	26.47	25.78	44639088
1777502400	25.75	-0.31	-1.19	25.97	26.16	25.64	22782929
1777416000	26.06	0.54	2.12	25.94	26.31	25.83	30350031
1777329600	25.52	-0.68	-2.60	26.33	26.44	25.455	32596073
1777070400	26.2	-0.41	-1.54	26.53	26.58	26.03	30598885
1776984000	26.61	0.63	2.42	26.12	26.755	26.01	47301863
1776897600	25.98	0.1	0.39	25.14	26.05	24.96	59707773
1776811200	25.88	-0.3	-1.15	26.2	26.44	25.88	44477099
1776724800	26.18	-0.33	-1.24	26.53	26.675	26.17	30498917
1776465600	26.51	0.11	0.42	26.145	26.61	26.04	35022679
1776379200	26.4	0.94	3.69	25.515	26.425	25.46	34889595
1776292800	25.46	-0.16	-0.62	25.675	25.775	25.42	33831654
1776206400	25.62	0.01	0.04	25.2	25.705	24.94	42168314
1776120000	25.61	-0.85	-3.21	26.37	26.39	25.4	46738952
1775860800	26.46	-0.38	-1.42	26.54	26.7	26.285	31987959
1775774400	26.84	-0.51	-1.86	27.265	27.41	26.76	41412549
1775688000	27.35	-0.69	-2.46	27.21	27.5	27.055	45292945
1775601600	28.04	-0.28	-0.99	28.3	28.485	27.92	27222523
1775515200	28.32	-0.01	-0.04	28.265	28.52	28.15	29370475
1775169600	28.33	0.02	0.07	28.39	28.63	27.99	27896370
1775083200	28.31	-0.68	-2.35	28.95	28.97	28.06	43114761
1774996800	28.99	0.21	0.73	28.93	28.99	28.53	47787747
1774910400	28.78	-0.32	-1.10	29.21	29.365	28.72	35295656
1774651200	29.1	0.18	0.62	29	29.365	28.82	38180863
1774564800	28.92	0.11	0.38	29.06	29.21	28.82	29905656
1774478400	28.81	-0.06	-0.21	28.93	29.135	28.705	36562210
1774392000	28.87	0.11	0.38	28.8	29.435	28.66	41046574
1774305600	28.76	0.45	1.59	28.275	28.91	28.25	45211885
1774046400	28.31	0.57	2.05	27.835	28.63	27.835	128659966
1773960000	27.74	0.33	1.20	27.58	27.95	27.22	58557828
1773873600	27.41	-0.44	-1.58	27.81	27.81	27.39	34899248
1773787200	27.85	0.12	0.43	27.89	28.02	27.655	33878684
1773700800	27.73	0.01	0.04	27.77	27.815	27.47	31771198
1773441600	27.72	0.33	1.20	27.5	27.845	27.435	28059875
1773355200	27.39	0.23	0.85	27.1	27.39	26.73	32677533
1773268800	27.16	-0.55	-1.98	27.62	27.73	26.87	46914468
1773182400	27.71	0.18	0.65	27.43	27.94	27.43	37595319
1773096000	27.53	-1.11	-3.88	28.13	28.36	27.39	51357162