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	-4.08	-4.42708333333	92.16	94.42	87.86	8455	92.82969605	DE
4	-0.2	-0.226551880381	88.28	94.42	85.98	8009	91.4539491	DE
12	13.28	17.7540106952	74.8	94.42	67.2	6634	84.07262849	DE
26	25.28	40.2547770701	62.8	94.42	61.26	6407	77.12908497	DE
52	37.66	74.6925823086	50.42	94.42	48.44	4715	70.75922098	DE
156	41.16	87.7237851662	46.92	94.42	46.92	4482	69.9379446	DE
260	41.16	87.7237851662	46.92	94.42	46.92	4482	69.9379446	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
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
1774560300	70.58	-2.62	-3.58	72.68	72.7	70.239999	2800
1774473900	73.2	1.6	2.23	72.14	73.4	71.86	3895
1774387500	71.599999	0.14	0.20	70.98	71.599999	69.88	2780
1774301100	71.459999	1.46	2.09	68.68	72.22	67.2	7826
1774041900	70	-1.8	-2.51	71.819999	72.94	70	3624
1773955500	71.8	-1.72	-2.34	73.2	73.5	71.16	11323
1773869100	73.52	-0.2	-0.27	74.34	75.56	73.319999	5633
1773782700	73.72	0.22	0.30	72.92	73.9	72.5	3928
1773696300	73.5	0.1	0.14	73.28	74.04	72.48	5632
1773437100	73.4	-1.42	-1.90	74.8	75.319999	73.239999	2738
1773350700	74.819999	-0.36	-0.48	74.44	75.459999	73.84	4207
1773264300	75.18	-0.04	-0.05	75.239999	75.36	74	2976
1773177900	75.22	1.52	2.06	73.94	76.239999	73.819999	8448
1773091500	73.7	-0.02	-0.03	72.36	74.02	69.98	10608
1772832300	73.72	0.18	0.24	74.04	74.28	72.16	7425