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	-3.92	-7.63239875389	51.36	53.08	45.55	3077	48.58942614	DE
4	-17.58	-27.0378345125	65.02	72.98	45.55	3339	57.25139307	DE
12	-14.54	-23.4591803808	61.98	72.98	45.55	2840	57.56215341	DE
26	1.435	3.11922617107	46.005	72.98	44.455	3844	54.16045363	DE
52	23.08	94.7454844007	24.36	72.98	24.065	3525	43.22368553	DE
156	17.73	59.6768764726	29.71	72.98	19.649999	2779	35.68226042	DE
260	17.37	57.7652144995	30.07	88.66	19.649999	2788	41.07110075	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	47.58	1.24	2.68	46.69	47.74	45.88	2499
1782419100	46.34	0.28	0.61	46.08	47.21	45.55	1463
1782332700	46.06	-2.31	-4.78	48.51	48.99	45.88	3146
1782246300	48.37	-2.09	-4.14	49.7	49.7	47.91	5784
1782159900	50.46	-1.6	-3.07	51.86	52.44	50.2	3009
1781900700	52.06	0.06	0.12	51.36	53.08	51.36	1985
1781814300	52	-2.06	-3.81	53.68	54.38	51.86	5652
1781727900	54.06	-0.46	-0.84	54.42	55.16	52.66	2699
1781641500	54.52	-0.72	-1.30	54.72	55.82	53.74	4611
1781555100	55.24	-3.8	-6.44	59.22	60.54	53.48	10219
1781295900	59.04	0.28	0.48	60.34	60.4	59	2124
1781209500	58.76	1.58	2.76	56.32	58.76	56.32	2379
1781123100	57.18	-5.08	-8.16	63.22	63.22	56.94	4174
1781036700	62.26	-1.54	-2.41	64.9	65.08	60.02	2127
1780950300	63.8	1.96	3.17	62.52	64.9	62.52	898
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