Alphabet Inc【ABEC】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	-22.5	-7.1101279823	316.45	319.95	292.85	13816	305.15776084	DE
4	-37.6	-11.3406725984	331.55	331.7	292.85	14353	311.85538141	DE
12	36.5	14.1775101962	257.45	346.95	255.6	13692	312.67360392	DE
26	26.15	9.76474981329	267.8	346.95	236.6	14871	288.66430616	DE
52	146.45	99.2881355932	147.5	346.95	145.91999	17567	243.93981578	DE
156	181.75	161.987522282	112.2	346.95	38.765	17444	179.06886501	DE
260	-1842.05	-86.2382958801	2136	2705.5	38.765	13718	202.59633567	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
1782505500	293.89999	-6.25	-2.08	295.5	301.55	292.85	14594
1782419100	300.14999	-3.6	-1.19	300.5	301.5	295.7	17356
1782332700	303.75	-1.25	-0.41	306	311	301	7237
1782246300	305	-0.3	-0.10	301.55	306.2	296.2	15317
1782159900	305.3	-13.75	-4.31	316.5	317.6	297.89999	22235
1781900700	319.05	-2.1	-0.65	316.45	319.95	316.45	6936
1781814300	321.14999	6.8	2.16	314.55	321.14999	311	15453
1781727900	314.35	-5.55	-1.73	319.25	320.14999	311.3	9923
1781641500	319.89999	3	0.95	317.5	321.85	315.05	8317
1781555100	316.89999	7.45	2.41	313.95	319.55	312.2	11871
1781295900	309.45	2.4	0.78	311	314.35	306.95	10592
1781209500	307.05	0.25	0.08	307	309.14999	298.6	13374
1781123100	306.8	-7.5	-2.39	311	316.3	305.7	11113
1781036700	314.3	1.4	0.45	313.5	319.55	307.64999	10423
1780950300	312.89999	-4.55	-1.43	313.1	317.75	310.3	12558
1780691100	317.45	-0.75	-0.24	317	319.35	313.64999	15916
1780604700	318.2	11.75	3.83	308	318.3	305	13722
1780518300	306.45	-1.75	-0.57	310	311.75	303.05	20437
1780431900	308.2	-13.1	-4.08	315	317.45	304.75	31760
1780345500	321.3	-1.5	-0.46	325	325	318.5	20361
1780086300	322.8	-8.9	-2.68	331.55	331.7	321	12151
1779999900	331.7	0.65	0.20	331	332.55	327.75	9101
1779913500	331.05	0.4	0.12	329.89999	335.1	328.14999	7262
1779827100	330.64999	-5.35	-1.59	330.5	331.75	326.45	10503
1779740700	336	9.2	2.82	335	336.5	330.14999	15014
1779481500	326.8	-2.6	-0.79	332.39999	334	326.1	12203
1779395100	329.39999	-1.8	-0.54	332.5	334.3	327.45	10674
1779308700	331.2	-0.65	-0.20	331.6	336.7	327.75	13995
1779222300	331.85	-4.8	-1.43	339.5	342.2	330.6	11193
1779135900	336.64999	-1.75	-0.52	336.5	346.95	334.64999	19142
1778876700	338.39999	-2.75	-0.81	336.89999	340.3	334.25	12809
1778790300	341.14999	1.05	0.31	340.5	342.14999	336.25	9035
1778703900	340.1	13.4	4.10	328.14999	341.55	326.1	22492
1778617500	326.7	-1.75	-0.53	327	329.39999	323.64999	14459
1778531100	328.45	-8.8	-2.61	334.95	336.3	328.35	15555
1778271900	337.25	0.4	0.12	337.5	338.7	334.2	11300
1778185500	336.85	0.45	0.13	336.2	339.95	331.85	23753
1778099100	336.39999	7.95	2.42	333	337.25	330.39999	21288
1778012700	328.45	3.55	1.09	326	332	325.05	12366
1777926300	324.89999	-1.2	-0.37	327.75	329.05	322.1	15857
1777580700	326.1	28.5	9.58	316.5	326.1	310.25	39061
1777494300	297.6	0.7	0.24	298.05	302	292.95	10867
1777407900	296.89999	-0.45	-0.15	299.1	299.35	294.5	7712
1777321500	297.35	5.05	1.73	291.6	299.3	290.35	17124
1777062300	292.3	3.15	1.09	290	293.14999	285.7	7868
1776975900	289.14999	0.4	0.14	286.55	290.45	285.6	8832
1776889500	288.75	7.6	2.70	283.1	288.75	282.85	8410
1776803100	281.14999	-3.7	-1.30	285.5	287.45	281.14999	9630
1776716700	284.85	-3.5	-1.21	283.8	287.85	283.8	10311
1776457500	288.35	6.15	2.18	281.7	288.64999	281.7	10914
1776371100	282.2	-0.85	-0.30	285	285.45	281.6	6061
1776284700	283.05	2.75	0.98	280.3	283.14999	278.6	7802
1776198300	280.3	8.95	3.30	271.3	280.3	271	13860
1776111900	271.35	2.25	0.84	266.5	271.8	266.2	7985
1775852700	269.1	-1.4	-0.52	270.1	272.35	268.35	9133
1775766300	270.5	1.25	0.46	269	270.7	265.2	10735
1775679900	269.25	7.45	2.85	268.25	272.64999	267.5	25570
1775593500	261.8	6.5	2.55	257.45	261.8	255.6	13531
1775161500	255.3	1	0.39	250	255.8	248.25	5983
1775075100	254.3	6.3	2.54	249.5	256.6	248.5	15758
1774988700	248	9.7	4.07	240	248.5	239	7989
1774902300	238.3	0.5	0.21	236.8	240.5	236.6	12694
1774646700	237.8	-6.6	-2.70	244.5	245.8	236.95	25593