Albertsons Companies Inc【27S】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	0.705	5.94435075885	11.86	12.565	11.7	186	11.88727763	DE
4	-1.535	-10.8865248227	14.1	14.1	11.645	188	12.60158526	DE
12	-1.17	-8.5183836913	13.735	15.055	11.645	233	13.63754096	DE
26	-2.335	-15.6711409396	14.9	16	11.645	490	14.62904256	DE
52	-6.035	-32.4462365591	18.6	19.399999	11.645	476	15.27111068	DE
156	-8.235	-39.5913461538	20.8	22.2	11.645	486	17.4357145	DE
260	-4.035	-24.3072289157	16.6	33.8	11.645	331	18.21213806	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
1783369500	11.9	0	0.00	11.9	11.9	11.9	0
1783110300	11.9	0	0.00	11.9	11.9	11.9	0
1783023900	11.9	0	0.00	11.9	11.9	11.9	0
1782937500	11.9	0.04	0.34	11.7	11.975	11.7	253
1782851100	11.86	-0.04	-0.34	11.86	11.86	11.86	118
1782764700	11.9	-0.42	-3.41	11.905	12.065	11.9	109
1782505500	12.32	0	0.00	12.32	12.32	12.32	0
1782419100	12.32	0	0.00	12.32	12.32	12.32	0
1782332700	12.32	0	0.00	12.32	12.32	12.32	0
1782246300	12.32	0.52	4.41	11.945	12.32	11.945	167
1782159900	11.8	0	0.00	11.8	11.8	11.8	0
1781900700	11.8	-0.93	-7.27	11.895	11.895	11.645	194
1781814300	12.725	0.08	0.67	12.585	12.725	12.585	743
1781727900	12.64	-0.16	-1.25	12.825	12.825	12.64	195
1781641500	12.8	-0.74	-5.43	12.8	12.8	12.8	24
1781555100	13.535	0.12	0.89	13.53	13.535	13.53	3
1781295900	13.415	-0.01	-0.07	13.43	13.43	13.4	288
1781209500	13.425	0	0.00	13.425	13.425	13.425	0
1781123100	13.425	-0.68	-4.79	13.425	13.425	13.425	50
1781036700	14.1	0.76	5.70	14.1	14.1	14.1	108
1780950300	13.34	0	0.00	13.34	13.34	13.34	0
1780691100	13.34	0	0.00	13.34	13.34	13.34	0
1780604700	13.34	0	0.00	13.34	13.34	13.34	0
1780518300	13.34	0	0.00	13.34	13.34	13.34	0
1780431900	13.34	0	0.00	13.34	13.34	13.34	0
1780345500	13.34	-0.53	-3.82	13.515	13.515	13.34	3
1780086300	13.87	0	0.00	13.87	13.87	13.87	0
1779999900	13.87	0	0.00	13.87	13.87	13.87	0
1779913500	13.87	-0.31	-2.15	13.83	13.87	13.83	366
1779827100	14.175	0	0.00	14.175	14.175	14.175	0
1779740700	14.175	0.21	1.47	14.175	14.175	14.175	1
1779481500	13.97	-0.03	-0.18	13.97	13.97	13.97	500
1779395100	13.995	-0.98	-6.51	13.995	13.995	13.995	77
1779308700	14.97	-0.09	-0.56	14.675	14.97	14.675	2
1779222300	15.055	0.96	6.77	15.045	15.055	15.045	675
1779135900	14.1	-0.18	-1.23	14.145	14.145	13.865	54
1778876700	14.275	0.74	5.47	14.275	14.275	14.275	2
1778790300	13.535	0	0.00	13.535	13.535	13.535	0
1778703900	13.535	0	0.00	13.535	13.535	13.535	0
1778617500	13.535	0.04	0.26	13.49	13.535	13.3	121
1778531100	13.5	-0.18	-1.32	13.735	13.735	13.5	1001
1778271900	13.68	-0.11	-0.80	13.655	13.68	13.655	2
1778185500	13.79	-0.06	-0.43	13.79	13.79	13.79	1
1778099100	13.85	-0.23	-1.60	13.61	13.85	13.61	311
1778012700	14.075	0.07	0.50	14.075	14.075	14.075	1
1777926300	14.005	-0.3	-2.06	13.97	14.005	13.97	76
1777580700	14.3	0	0.00	14.3	14.3	14.3	0
1777494300	14.3	0.18	1.24	14.3	14.3	14.3	1
1777407900	14.125	0	0.00	14.125	14.125	14.125	0
1777321500	14.125	0	0.00	14.125	14.125	14.125	0
1777062300	14.125	-0.41	-2.79	14.13	14.13	14.125	50
1776975900	14.53	0.08	0.55	14.53	14.53	14.53	1
1776889500	14.45	0.3	2.08	14.45	14.45	14.45	100
1776803100	14.155	0	0.00	14.155	14.155	14.155	0
1776716700	14.155	0.23	1.65	14.155	14.155	14.155	10
1776457500	13.925	-0.03	-0.21	14.015	14.015	13.75	750
1776371100	13.955	-0.12	-0.85	13.96	14.245	13.955	1610
1776284700	14.075	-0.04	-0.25	14.02	14.09	14.02	465
1776198300	14.11	-1.25	-8.11	13.735	14.11	13.735	173
1776111900	15.355	0	0.00	15.355	15.355	15.355	0
1775852700	15.355	0	0.00	15.355	15.355	15.355	0
1775766300	15.355	0	0.00	15.355	15.355	15.355	0
1775679900	15.355	0.03	0.20	15.66	15.66	15.355	1279
1775593500	15.325	0.23	1.49	15.72	15.72	15.325	2004