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	-4.5	-6.92307692308	65	70	60	121	68.98966942	DE
4	7.5	14.1509433962	53	70	52	308	57.51138114	DE
12	3	5.21739130435	57.5	70	48	538	54.96031998	DE
26	22.9	60.9042553191	37.6	70	37.6	530	52.18366917	DE
52	35.7	143.951612903	24.8	70	24	442	44.02716839	DE
156	16.5	37.5	44	70	20.2	379	41.59398783	DE
260	16.5	37.5	44	70	20.2	379	41.59398783	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	-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
1774473900	49.4	0.8	1.65	49.8	50.5	49.4	2235
1774387500	48.6	0	0.00	48.6	48.6	48.6	0
1774301100	48.6	-1.2	-2.41	48.4	48.6	48.4	104
1774041900	49.8	-0.2	-0.40	49.8	49.8	49.8	100
1773955500	50	-7.5	-13.04	54.5	54.5	48	3327
1773869100	57.5	0	0.00	57.5	57.5	57.5	0
1773782700	57.5	1	1.77	57.5	57.5	57.5	2
1773696300	56.5	0.5	0.89	55.5	56.5	55	436
1773437100	56	-0.5	-0.88	57.5	58.5	56	168
1773350700	56.5	3	5.61	56	56.5	56	178
1773264300	53.5	1.5	2.88	53.5	53.5	53.5	11
1773177900	52	0	0.00	52	52	52	96
1773091500	52	0	0.00	52	52	52	0
1772832300	52	0	0.00	52	52	52	97