Abbott Laboratories【ABL】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	3.24	4.05101275319	79.98	85.84	79.52	3292	83.10663403	DE
4	4.04	5.10229856024	79.18	85.84	75.22	3666	80.06273448	DE
12	-2.379999	-2.78037269603	85.599999	87.7	69.62	6359	76.56097929	DE
26	-25.12	-23.1862654606	108.34	109.72	69.62	4971	83.35233078	DE
52	-30.7	-26.9487359551	113.92	117.58	69.62	3271	89.83510254	DE
156	-14.22	-14.5935960591	97.44	134.74	69.62	2194	97.45256548	DE
260	-17.28	-17.1940298507	100.5	134.74	69.62	1570	98.9670985	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783542300	83.5	-0.54	-0.64	84.06	85	82.7	2251
1783455900	84.04	0.72	0.86	84.099999	85.84	83.58	5265
1783369500	83.319999	0.16	0.19	84.48	84.48	81.76	3792
1783110300	83.16	0.18	0.22	83.18	84.78	81	1735
1783023900	82.98	2.28	2.83	80.739999	83.459999	80.26	3432
1782937500	80.7	0.6	0.75	79.98	82.38	79.52	2236
1782851100	80.099999	-1.3	-1.60	81.68	82.239999	79.9	1860
1782764700	81.4	-1.3	-1.57	83.04	83.54	81.4	3639
1782505500	82.7	0.66	0.80	81.62	84	81.62	8842
1782419100	82.04	2.04	2.55	79.739999	83	79.08	3569
1782332700	80	0.16	0.20	79.4	81.8	79.12	7017
1782246300	79.84	2.52	3.26	77.2	79.959999	77.02	3259
1782159900	77.319999	-0.36	-0.46	78.099999	78.18	76.34	3504
1781900700	77.68	0.12	0.15	77.5	78.58	76.5	4052
1781814300	77.56	0.74	0.96	77.2	78	76.76	2646
1781727900	76.819999	-1.18	-1.51	77.84	78.7	76.38	4492
1781641500	78	1.58	2.07	76.64	78	76.28	1310
1781555100	76.42	0.38	0.50	76.239999	77.239999	75.64	4639
1781295900	76.04	-1.98	-2.54	77.98	78.14	75.22	2909
1781209500	78.02	0.88	1.14	77.5	78.099999	77	2811
1781123100	77.14	-2.04	-2.58	79.18	79.48	76.88	2309
1781036700	79.18	0.7	0.89	78.68	79.58	78.02	2586
1780950300	78.48	-0.56	-0.71	78.86	79.48	78.4	4678
1780691100	79.04	1.02	1.31	78.3	79.84	77.959999	8654
1780604700	78.02	2.96	3.94	74.7	78.48	74.7	6558
1780518300	75.06	0.24	0.32	74.98	75.86	74.319999	7993
1780431900	74.819999	-0.64	-0.85	75.459999	75.88	73.84	4864
1780345500	75.459999	2.04	2.78	73.18	75.5	73.14	9341
1780086300	73.42	-0.72	-0.97	74.2	74.48	73.42	2371
1779999900	74.14	0.3	0.41	74.08	74.68	73.319999	3849
1779913500	73.84	-0.5	-0.67	74.7	75.14	73.16	2756
1779827100	74.34	-0.84	-1.12	75.42	75.98	74	4337
1779740700	75.18	-0.2	-0.27	75.62	76.2	74.72	4185
1779481500	75.38	-0.26	-0.34	75.92	76.459999	74.88	4812
1779395100	75.64	-0.54	-0.71	76.26	76.78	75.02	4459
1779308700	76.18	-0.62	-0.81	76.76	77.34	75.38	6477
1779222300	76.8	1.64	2.18	75.8	76.94	75.319999	7757
1779135900	75.16	2.3	3.16	72.94	75.52	72.5	7136
1778876700	72.86	0.46	0.64	72.599999	74.02	72.3	6382
1778790300	72.4	0.84	1.17	71.52	72.959999	71.239999	4955
1778703900	71.56	-0.38	-0.53	72.18	72.2	70.78	9835
1778617500	71.94	1.94	2.77	70.02	72.54	70.02	10606
1778531100	70	-1.5	-2.10	72.5	72.5	69.62	27038
1778271900	71.5	-2.9	-3.90	74.54	74.819999	71.5	18600
1778185500	74.4	0.88	1.20	73.38	74.92	73.22	7317
1778099100	73.52	-1.3	-1.74	74.68	74.98	73.44	9966
1778012700	74.819999	-0.18	-0.24	75.34	75.7	73.68	10876
1777926300	75	-2.32	-3.00	77.3	77.4	74.52	15608
1777580700	77.319999	-1.06	-1.35	78.3	78.78	77	7782
1777494300	78.38	-1.64	-2.05	80.48	80.78	78.38	4695
1777407900	80.02	0.88	1.11	79.34	80.76	79.34	1444
1777321500	79.14	1.18	1.51	77.72	79.44	77.56	3418
1777062300	77.959999	-1.06	-1.34	79.099999	79.239999	77.66	5347
1776975900	79.02	0.56	0.71	78.58	79.099999	77.84	4381
1776889500	78.459999	-0.84	-1.06	79.099999	80.099999	78.44	8557
1776803100	79.3	-1.84	-2.27	81.8	81.84	79.099999	11537
1776716700	81.14	-0.94	-1.15	81.9	82.4	81.14	6615
1776457500	82.08	1.24	1.53	81.5	82.3	80.28	11019
1776371100	80.84	-5.1	-5.93	85.78	87.7	79.98	21810
1776284700	85.94	0.32	0.37	85.599999	86.62	85.02	1269
1776198300	85.62	0	0.00	85.3	87.98	85	2549
1776111900	85.62	0.04	0.05	85.28	85.68	84.52	2268
1775852700	85.58	-2.16	-2.46	87.68	89.48	84.64	6413
1775766300	87.74	-1.02	-1.15	89.04	89.3	87.4	11640