Alibaba Group Holding Ltd【2RR】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	0.06	0.571428571429	10.5	11.28	10.36	40479	10.6857112	DE
4	-2.57	-19.5734958111	13.13	13.26	9.925	40845	11.31011519	DE
12	-3	-22.1238938053	13.56	15.65	9.925	27821	12.81017114	DE
26	-6.114	-36.6678661389	16.674	19.178	9.925	29823	14.66455592	DE
52	-0.888	-7.75681341719	11.448	20.52	9.925	34577	15.72833315	DE
156	0.086	0.821080771434	10.474	38.79	7.611	31270	12.99306989	DE
260	0.086	0.821080771434	10.474	38.79	7.611	31270	12.99306989	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
1783110300	10.75	0.19	1.80	10.529999	10.75	10.41	24192
1783023900	10.56	-0.29	-2.67	10.67	10.75	10.449999	61130
1782937500	10.85	0.12	1.12	10.619999	11.28	10.47	55036
1782851100	10.73	0.17	1.61	10.44	10.73	10.36	28745
1782764700	10.56	0.13	1.25	10.5	10.64	10.41	33294
1782505500	10.43	0.03	0.29	10.14	10.63	9.925	70209
1782419100	10.4	-0.67	-6.05	10.63	10.87	10.35	106090
1782332700	11.07	-0.31	-2.72	11.29	11.3	11	37527
1782246300	11.38	-0.15	-1.30	11.17	11.53	11.06	44607
1782159900	11.53	-0.17	-1.45	11.44	11.58	11.36	17249
1781900700	11.7	-0.1	-0.85	11.88	12.05	11.51	20727
1781814300	11.8	-0.08	-0.67	11.49	11.8	11.36	37156
1781727900	11.88	-0.06	-0.50	11.8	11.97	11.69	59734
1781641500	11.94	-0.07	-0.58	11.88	11.97	11.69	31139
1781555100	12.01	-0.18	-1.48	12.05	12.29	11.96	29823
1781295900	12.19	0.09	0.74	12.24	12.24	12.01	28644
1781209500	12.1	-0.64	-5.02	12.03	12.11	11.79	63508
1781123100	12.74	-0.26	-2.00	12.4	12.86	12.37	24546
1781036700	13	-0.1	-0.76	13.13	13.26	12.75	24074
1780950300	13.1	-0.03	-0.23	13.13	13.21	13.01	19479
1780691100	13.13	-0.45	-3.31	13.6	13.6	13.1	23747
1780604700	13.58	-0.07	-0.51	13.58	13.76	13.45	13399
1780518300	13.65	-0.75	-5.21	14.08	14.08	13.55	34890
1780431900	14.4	0.8	5.88	14.32	14.4	14.09	37520
1780345500	13.6	0.09	0.67	13.41	13.61	13.32	16090
1780086300	13.51	0.15	1.12	13.39	13.51	13.29	12365
1779999900	13.36	-0.24	-1.76	13.38	13.55	13.16	53747
1779913500	13.6	-0.21	-1.52	13.65	13.84	13.52	20619
1779827100	13.81	-0.37	-2.61	14.01	14.19	13.81	14242
1779740700	14.18	0.17	1.21	14.16	14.2	13.82	8427
1779481500	14.01	-0.18	-1.27	14.05	14.15	13.53	39333
1779395100	14.19	-0.4	-2.74	14.08	14.19	13.82	32249
1779308700	14.59	0	0.00	14.55	14.7	14.33	11549
1779222300	14.59	0.22	1.53	14.68	14.74	14.51	20353
1779135900	14.37	0.15	1.05	14.44	14.51	14.23	16634
1778876700	14.22	-1.14	-7.42	14.63	14.63	14.21	35730
1778790300	15.36	-0.03	-0.19	15.32	15.46	14.85	18485
1778703900	15.39	0.92	6.36	14.43	15.65	13.8	57810
1778617500	14.47	-0.17	-1.16	14.52	14.8	14.27	34231
1778531100	14.64	-0.27	-1.81	14.58	14.68	14.47	23776
1778271900	14.91	-0.43	-2.80	15.17	15.22	14.88	11019
1778185500	15.34	0.27	1.79	15.11	15.4	15.03	19681
1778099100	15.07	1	7.11	14.64	15.18	14.53	21887
1778012700	14.07	-0.42	-2.90	14.35	14.39	14.05	10663
1777926300	14.49	0.39	2.77	14.35	14.49	14.21	15270
1777580700	14.1	0.16	1.15	13.85	14.15	13.77	12087
1777494300	13.94	-0.06	-0.43	14.08	14.23	13.91	11315
1777407900	14	-0.27	-1.89	13.92	14	13.76	11140
1777321500	14.27	-0.24	-1.65	14.33	14.33	14.06	11241
1777062300	14.51	0.51	3.64	14.29	14.51	14.16	10850
1776975900	14	-0.4	-2.78	14.23	14.34	14	15564
1776889500	14.4	-0.2	-1.37	14.31	14.71	14.23	7457
1776803100	14.6	-0.29	-1.95	14.71	14.89	14.42	8018
1776716700	14.89	0.02	0.13	14.7	14.94	14.7	14776
1776457500	14.87	-0.06	-0.40	14.89	15.25	14.72	26097
1776371100	14.93	0.73	5.14	14.63	14.93	14.5	29024
1776284700	14.2	0.1	0.71	14.01	14.2	13.86	24713
1776198300	14.1	0.39	2.84	13.5	14.15	13.45	16564
1776111900	13.71	-0.01	-0.07	13.56	13.71	13.32	21975
1775852700	13.72	0.04	0.29	13.8	13.84	13.63	15291
1775766300	13.68	-0.15	-1.08	13.53	13.68	13.3	13453
1775679900	13.83	0.95	7.38	13.69	13.91	13.35	33719
1775593500	12.88	-0.27	-2.07	13.15	13.29	12.76	22699