ABB Ltd【ABJ】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	-2.84	-3.01614273577	94.16	96.36	91.24	5650	94.48056285	DE
4	-0.84	-0.911458333333	92.16	96.36	85.36	6833	91.58632872	DE
12	20.52	28.9830508475	70.8	96.36	69.98	6991	88.07560831	DE
26	27.14	42.2873169212	64.18	96.36	62.1	6748	79.37110609	DE
52	42.35	86.4815192975	48.97	96.36	48.44	4971	72.76293197	DE
156	44.4	94.6291560102	46.92	96.36	46.92	4575	71.42769872	DE
260	44.4	94.6291560102	46.92	96.36	46.92	4575	71.42769872	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	91.28	-3.02	-3.20	94.02	94.64	91.24	6808
1782419100	94.3	0.5	0.53	94.44	95.26	93.08	7123
1782332700	93.8	0.38	0.41	93.62	94.5	92.5	4430
1782246300	93.42	-2.72	-2.83	95.46	95.58	92.4	5664
1782159900	96.14	2.04	2.17	94.4	96.36	93.78	7111
1781900700	94.1	-0.3	-0.32	94.16	94.74	93.22	3921
1781814300	94.4	2.18	2.36	92.56	95	92.56	9310
1781727900	92.22	1.22	1.34	91.36	93.8	91.22	3752
1781641500	91	1.66	1.86	89.7	91.82	89.4	4194
1781555100	89.34	0.84	0.95	90.02	91.12	89.34	5690
1781295900	88.5	-1.78	-1.97	90.12	90.12	88.14	5738
1781209500	90.28	4.38	5.10	85.86	90.28	85.36	6113
1781123100	85.9	-1.6	-1.83	87.24	87.72	85.64	6916
1781036700	87.5	-2.42	-2.69	89.04	91.06	85.64	8840
1780950300	89.92	1.8	2.04	88.34	90.14	87.68	4182
1780691100	88.12	-4.56	-4.92	92.42	92.62	87.86	11408
1780604700	92.68	-0.18	-0.19	92.82	93.36	91.04	3285
1780518300	92.86	-1.56	-1.65	94.32	94.32	92.82	7442
1780431900	94.42	2.66	2.90	92	94.42	91.82	11962
1780345500	91.76	-0.26	-0.28	92.06	93	90.34	11141
1780086300	92.02	0.68	0.74	92.16	92.16	90.9	8447
1779999900	91.34	-0.38	-0.41	91.12	92.7	90.28	5920
1779913500	91.72	-2.22	-2.36	93.58	93.9	90.42	8018
1779827100	93.94	0.34	0.36	93.16	94	91.78	19655
1779740700	93.6	2.28	2.50	92	93.72	91.9	3167
1779481500	91.32	0.72	0.79	90.32	92.12	90.32	4316
1779395100	90.6	1.72	1.94	89.18	90.72	88.8	7925
1779308700	88.88	1.12	1.28	87.4	89.66	86.96	6457
1779222300	87.76	-0.72	-0.81	87.46	89.36	85.98	5379
1779135900	88.48	-0.88	-0.98	89.18	90.34	86.88	8178
1778876700	89.36	-2.52	-2.74	91.56	91.56	88.4	6586
1778790300	91.88	0.68	0.75	91.38	92.58	91.1	7048
1778703900	91.2	2.7	3.05	88.78	91.2	88.78	12222
1778617500	88.5	-3.16	-3.45	91.58	92.32	87.7	9423
1778531100	91.66	1.48	1.64	90.42	92.22	89.62	8068
1778271900	90.18	2.14	2.43	88.28	90.22	87.88	5542
1778185500	88.04	-2.34	-2.59	90.42	91.26	87.68	5524
1778099100	90.38	1.96	2.22	88.74	90.42	88.74	8031
1778012700	88.42	3.36	3.95	85.2	89.4	84.98	7757
1777926300	85.06	-0.66	-0.77	85.98	86.9	85	11569
1777580700	85.72	2.86	3.45	82.319999	85.92	81.88	6488
1777494300	82.86	0.56	0.68	83.06	83.42	82.5	3125
1777407900	82.3	-2.14	-2.53	84.22	84.22	82.04	9261
1777321500	84.44	-0.48	-0.57	84.62	85.36	83.819999	6121
1777062300	84.92	0.76	0.90	84.26	85.22	83.18	8879
1776975900	84.16	0.5	0.60	83.92	85.58	83.18	10046
1776889500	83.66	3.54	4.42	82	88	82	11491
1776803100	80.12	-1.32	-1.62	81.12	81.42	80.12	2999
1776716700	81.44	-0.2	-0.24	81.319999	81.44	79.86	4886
1776457500	81.64	3.46	4.43	78.52	81.98	78.099999	2012
1776371100	78.18	-0.16	-0.20	78.62	79.099999	77.78	7051
1776284700	78.34	-0.08	-0.10	78.42	79.68	78.12	3042
1776198300	78.42	0.24	0.31	78.06	78.66	77.12	3702
1776111900	78.18	1.22	1.59	77.22	78.18	76.02	5951
1775852700	76.959999	-0.02	-0.03	76.98	78.02	76.28	7235
1775766300	76.98	0.86	1.13	75.98	76.98	75.52	7257
1775679900	76.12	5.12	7.21	72.98	76.5	72.459999	7691
1775593500	71	-0.24	-0.34	70.8	71.68	69.98	3777
1775161500	71.239999	-0.52	-0.72	70.44	71.98	70	4469
1775075100	71.76	1.88	2.69	70.26	72.12	70.26	5176
1774988700	69.88	2.4	3.56	67.92	69.88	67.38	3228
1774902300	67.48	-0.4	-0.59	68.08	68.94	67.459999	5640
1774646700	67.88	-2.7	-3.83	70.48	70.72	67.62	5273