Alcoa Corp【1850】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	-3.8	-7.45098039216	51	52	46	307	48.48011734	DE
4	-17.8	-27.3846153846	65	70	46	540	59.09841022	DE
12	-13.8	-22.6229508197	61	70	46	411	58.43105341	DE
26	2	4.42477876106	45.2	70	44.8	550	54.11830877	DE
52	22.4	90.3225806452	24.8	70	24.4	463	46.20958114	DE
156	3.2	7.27272727273	44	70	20.2	389	42.897941	DE
260	3.2	7.27272727273	44	70	20.2	389	42.897941	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
1782419100	46	-1.2	-2.54	46	46	46	783
1782332700	47.2	-2.2	-4.45	47.2	47.2	47.2	105
1782246300	49.4	-2.1	-4.08	49.4	49.4	49.4	40
1782159900	51.5	-0.5	-0.96	51	51.5	51	187
1781900700	52	-0.5	-0.95	51	52	51	419
1781814300	52.5	-0.5	-0.94	52.5	52.5	52.5	87
1781727900	53	-1.5	-2.75	53	53	53	254
1781641500	54.5	0	0.00	54.5	54.5	54.5	93
1781555100	54.5	-4	-6.84	59.5	59.5	54.5	62
1781295900	58.5	0.5	0.86	58.5	58.5	58.5	95
1781209500	58	-3.5	-5.69	56.5	58	56.5	1596
1781123100	61.5	0.5	0.82	61.5	61.5	61.5	82
1781036700	61	-2.5	-3.94	61	61	61	1373
1780950300	63.5	2.5	4.10	62	63.5	62	1842
1780691100	61	-9	-12.86	67.5	67.5	60	2751
1780604700	70	0	0.00	70	70	70	0
1780518300	70	0	0.00	70	70	70	71
1780431900	70	3.5	5.26	67.5	70	67.5	290
1780345500	66.5	1.5	2.31	66.5	67	66.5	84
1780086300	65	1.5	2.36	65	65	65	39
1779999900	63.5	1.5	2.42	62	63.5	62	732
1779913500	62	-1.5	-2.36	64	64	62	120
1779827100	63.5	3	4.96	63	63.5	63	180
1779740700	60.5	0	0.00	60.5	60.5	60.5	1
1779481500	60.5	4.5	8.04	61	61	60.5	160
1779395100	56	1.5	2.75	55	56	55	294
1779308700	54.5	0	0.00	54.5	54.5	54.5	19
1779222300	54.5	1.5	2.83	53	54.5	52.5	226
1779135900	53	0	0.00	53	53	53	100
1778876700	53	-4.5	-7.83	54.5	55.5	52	1731
1778790300	57.5	-0.5	-0.86	57.5	57.5	57.5	65
1778703900	58	2	3.57	58.5	58.5	58	566
1778617500	56	0	0.00	54	56	54	450
1778531100	56	3.5	6.67	53	56	53	398
1778271900	52.5	-1	-1.87	53	53	52.5	317
1778185500	53.5	-1	-1.83	53.5	53.5	53.5	102
1778099100	54.5	1	1.87	54.5	54.5	54	41
1778012700	53.5	-0.5	-0.93	53.5	53.5	53	356
1777926300	54	-2.5	-4.42	54.5	54.5	54	162
1777580700	56.5	0	0.00	56.5	56.5	56.5	0
1777494300	56.5	0	0.00	56.5	56.5	56.5	0
1777407900	56.5	0.5	0.89	57	57	56.5	140
1777321500	56	0	0.00	56	56	56	0
1777062300	56	-1	-1.75	55.5	56	55.5	652
1776975900	57	0	0.00	57	57	57	0
1776889500	57	0	0.00	57	57	57	0
1776803100	57	1.5	2.70	57	57	57	3
1776716700	55.5	0.5	0.91	56.5	56.5	55.5	140
1776457500	55	-6	-9.84	56	56	53.5	542
1776371100	61	1	1.67	60	61	59.5	474
1776284700	60	-0.5	-0.83	61	61	60	546
1776198300	60.5	-2	-3.20	62	62	60.5	108
1776111900	62.5	0.5	0.81	62.5	62.5	62.5	33
1775852700	62	-1	-1.59	62	62	62	150
1775766300	63	1	1.61	61.5	63	61.5	265
1775679900	62	-1	-1.59	63.5	64	60	694
1775593500	63	3.5	5.88	61	63	60.5	931
1775161500	59.5	-4	-6.30	61.5	61.5	59.5	219
1775075100	63.5	8	14.41	57.5	63.5	54.5	1472
1774988700	55.5	-0.5	-0.89	55.5	55.5	55.5	8
1774902300	56	6.4	12.90	53.5	57.5	52.5	2153
1774646700	49.6	0.2	0.40	50.5	50.5	49	4408
1774560300	49.4	0	0.00	49.4	49.4	49.4	0