Alphabet Inc【ABEA】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	-7.55001	-2.38020491803	317.2	318.7	294.05	45151	303.29206023	DE
4	-15.85001	-4.86943471582	325.5	326.2	294.05	47682	312.99936163	DE
12	50.69999	19.5790654567	258.95	350.75	257.55	47899	314.42037187	DE
26	42.5	15.9086661392	267.14999	350.75	237.3	54675	288.84476721	DE
52	156.62999	102.359162201	153.02	350.75	147.4	65552	244.36226304	DE
156	199.52999	181.193234653	110.12	350.75	9.6681	69138	177.61281933	DE
260	-1749.85001	-84.9647977664	2059.5	2702.5	9.6681	52058	192.62741384	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
1782764700	309.55	12.85	4.33	299	310.14999	298	34881
1782505500	296.7	-5.3	-1.75	297.5	303.7	294.05	33631
1782419100	302	-1.9	-0.63	300.7	303.45	295.6	43280
1782332700	303.89999	-0.9	-0.30	306.05	311.5	301.39999	29969
1782246300	304.8	-1.15	-0.38	301.95	306.7	296.2	49511
1782159900	305.95	-13.6	-4.26	317.2	318.7	298.7	69459
1781900700	319.55	-1.95	-0.61	318.95	321.05	317.35	21773
1781814300	321.5	5.05	1.60	316.95	322.2	312.85	45334
1781727900	316.45	-5.35	-1.66	322	322	312.95	27110
1781641500	321.8	3.45	1.08	319.5	323.75	316.64999	34915
1781555100	318.35	7.45	2.40	315.8	321.64999	313.75	52708
1781295900	310.89999	1.75	0.57	312.45	316.3	307.39999	27987
1781209500	309.14999	0	0.00	308.5	311.45	300.64999	43627
1781123100	309.14999	-6.8	-2.15	311.64999	318.75	307.8	36438
1781036700	315.95	0.5	0.16	315.5	321.14999	309.85	40649
1780950300	315.45	-4.8	-1.50	316.5	320.14999	312.55	67233
1780691100	320.25	-0.45	-0.14	320	321.89999	316.05	47593
1780604700	320.7	10.9	3.52	310.05	321.14999	307.6	51584
1780518300	309.8	-1.2	-0.39	312	315.25	306.39999	76550
1780431900	311	-12.8	-3.95	318	320.8	307.8	86094
1780345500	323.8	-2.3	-0.71	325.5	326.2	321.25	68295
1780086300	326.1	-8.95	-2.67	334	334.95	324.3	47570
1779999900	335.05	0.65	0.19	333.89999	336.25	330.89999	30896
1779913500	334.39999	0.2	0.06	333	338.55	330.7	35384
1779827100	334.2	-2.8	-0.83	333.2	334.85	329.1	36284
1779740700	337	6.8	2.06	333.55	338.2	333.5	54656
1779481500	330.2	-3.35	-1.00	336.6	336.95	328.95	33712
1779395100	333.55	-1.05	-0.31	335.55	337.55	330.5	55641
1779308700	334.6	0.55	0.16	334.5	339.5	330.25	41844
1779222300	334.05	-5.8	-1.71	342.5	345.65	332.85	63672
1779135900	339.85	-1.6	-0.47	339.95	350.75	337.64999	60858
1778876700	341.45	-3.1	-0.90	339.5	343.55	337.05	36844
1778790300	344.55	0.8	0.23	344.95	346	338.55	32509
1778703900	343.75	13.65	4.14	331.64999	344.8	329.8	48188
1778617500	330.1	-0.05	-0.02	328.85	331.8	326.25	51460
1778531100	330.14999	-9.75	-2.87	339	339.3	330.14999	47361
1778271900	339.89999	0.9	0.27	340.1	341.3	336.6	38075
1778185500	339	0.15	0.04	339.95	342.75	334.1	58995
1778099100	338.85	6.65	2.00	337	340.3	334.14999	58443
1778012700	332.2	4.75	1.45	328	335.64999	327.8	52222
1777926300	327.45	-0.85	-0.26	329.75	331.39999	324.64999	63074
1777580700	328.3	28.8	9.62	318.35	328.85	312.7	163106
1777494300	299.5	0.7	0.23	300	304.2	294.75	73106
1777407900	298.8	-0.2	-0.07	299.7	301.14999	295.7	49122
1777321500	299	4.85	1.65	294.14999	301.25	291.89999	56988
1777062300	294.14999	4	1.38	290	294.7	286.8	32204
1776975900	290.14999	0.3	0.10	287.75	291.85	287.2	42666
1776889500	289.85	6.4	2.26	284.6	290.3	284.2	30398
1776803100	283.45	-2.75	-0.96	287.25	288.7	282.75	29973
1776716700	286.2	-4.35	-1.50	286.64999	289.39999	285.8	37752
1776457500	290.55	5.45	1.91	285.14999	290.64999	284.2	43486
1776371100	285.1	-0.75	-0.26	286.39999	288	284	33149
1776284700	285.85	3.65	1.29	281.95	285.95	280.55	37437
1776198300	282.2	8.9	3.26	273.39999	282.45	272.64999	55603
1776111900	273.3	3	1.11	268.05	273.45	267.85	30532
1775852700	270.3	-2	-0.73	271.95	274.14999	269.85	20824
1775766300	272.3	0.95	0.35	271	272.64999	266.5	25275
1775679900	271.35	8.1	3.08	270.75	273.7	269.39999	76485
1775593500	263.25	6.9	2.69	258.95	263.45	257.55	38214
1775161500	256.35	-0.5	-0.19	252.65	257.85	250.05	34970
1775075100	256.85	8.05	3.24	252	258.8	248.6	54872
1774988700	248.8	10.05	4.21	239.5	249.25	239.45	40625
1774902300	238.75	0.15	0.06	237.55	241.15	237.5	42650