Alcoa Corp【185】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	61.84	-5.62	-8.33	66.379999	67.98	61.84	1881
1780604700	67.459999	-2.34	-3.35	68.7	69.3	66.879999	2253
1780518300	69.8	-2.64	-3.64	72.92	72.98	69.58	3661
1780431900	72.44	4.84	7.16	67.599999	72.44	66.68	3550
1780345500	67.599999	1.26	1.90	67.38	68.36	65.92	2189
1780086300	66.34	1.44	2.22	65.019999	66.42	63.88	2966
1779999900	64.9	2.32	3.71	62.22	65.2	62.2	1405
1779913500	62.58	-1.86	-2.89	63.52	64.08	60.76	934
1779827100	64.44	2.42	3.90	61.88	64.86	61.88	2589
1779740700	62.02	0.2	0.32	61.02	62.3	60.44	2573
1779481500	61.82	5.06	8.91	57.86	62.84	57.68	2653
1779395100	56.76	1.94	3.54	55.68	57.12	54.46	3585
1779308700	54.82	-0.6	-1.08	54.86	56.1	54.82	2562
1779222300	55.42	2.38	4.49	52.96	55.58	52.82	1786
1779135900	53.04	-0.54	-1.01	53.74	54.22	53	4961
1778876700	53.58	-3.6	-6.30	56.12	56.12	53.18	3364
1778790300	57.18	-1.3	-2.22	59.36	59.36	56.3	703
1778703900	58.48	0.76	1.32	58.16	59.34	57.32	4072
1778617500	57.72	2.22	4.00	55.08	57.72	54	1618
1778531100	55.5	1.72	3.20	54.16	55.7	53.06	1239
1778271900	53.78	-0.06	-0.11	53.06	54.02	53.06	1158
1778185500	53.84	0.06	0.11	53.82	55.74	52.66	1849
1778099100	53.78	-0.22	-0.41	54.7	54.88	53.1	1747
1778012700	54	0.9	1.69	53.12	54.56	53.12	1021
1777926300	53.1	-1.54	-2.82	54.54	54.54	52.5	2890
1777580700	54.64	1.26	2.36	53.72	54.64	52.68	494
1777494300	53.38	-0.62	-1.15	54.92	55	52.86	3949
1777407900	54	-3.6	-6.25	57.02	57.82	54	2118
1777321500	57.6	1.4	2.49	55.62	57.6	55.62	2105
1777062300	56.2	-0.06	-0.11	56.66	56.66	55.5	2575
1776975900	56.26	-2.44	-4.16	58.78	58.78	56.26	2521
1776889500	58.7	1.64	2.87	57.94	58.94	57.24	1321
1776803100	57.06	0.56	0.99	57.34	57.92	55.94	1529
1776716700	56.5	0.86	1.55	55.46	56.76	55.46	1482
1776457500	55.64	-4.36	-7.27	58.02	58.38	53.18	9881
1776371100	60	0.32	0.54	60.48	61.06	59.4	1505
1776284700	59.68	-1.16	-1.91	61.4	61.86	59.52	1555
1776198300	60.84	-1.54	-2.47	61.78	63.16	60.34	2037
1776111900	62.38	0.14	0.22	62.68	63.32	61.44	2093
1775852700	62.24	-0.94	-1.49	63.2	63.36	62.1	613
1775766300	63.18	1.38	2.23	62.8	64.5	61.6	3441
1775679900	61.8	-0.7	-1.12	63.92	64.68	58.42	10825
1775593500	62.5	0.94	1.53	61.98	63.04	60.48	1864
1775161500	61.56	-0.44	-0.71	60.21	62.14	59.71	3498
1775075100	62	4.73	8.26	57.84	62	57.33	3830
1774988700	57.27	2.22	4.03	55.5	58.39	55.5	6632
1774902300	55.05	4.61	9.14	54.81	57.64	53.97	9733
1774646700	50.44	0.59	1.17	50.36	51.17	49.4	2390
1774560300	49.855	-1.1	-2.15	50.2	50.63	49.705	621
1774473900	50.95	1.95	3.98	50.05	51	49.955	1011
1774387500	49	0.48	0.99	48.14	49.06	47.77	829
1774301100	48.52	-0.02	-0.04	47.475	49.785	46.135	9215
1774041900	48.54	-1.66	-3.31	50.73	51.11	48.54	1507
1773955500	50.2	-6.6	-11.62	55.25	55.25	48.835	6128
1773869100	56.8	-0.08	-0.14	57.57	57.57	55.5	1439
1773782700	56.88	-1.21	-2.08	57.06	59.06	56.74	7292
1773696300	58.09	2.94	5.33	55.95	58.89	55.91	3097
1773437100	55.15	-2.22	-3.87	57.03	58.83	55.13	5224
1773350700	57.37	0.46	0.81	56.45	58	56.41	5099
1773264300	56.91	4.03	7.62	52.33	57.24	52.33	2746
1773177900	52.88	0.54	1.03	51.95	53.36	51.95	59
1773091500	52.34	0.83	1.61	50.5	52.34	49.56	5075
1772832300	51.51	-0.15	-0.29	52.43	53.13	49.135	4859