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	-0.32	-0.412903225806	77.5	78.7	75.22	3232	76.86915386	DE
4	0.92	1.20639916077	76.26	79.84	73.14	4496	76.25928087	DE
12	-13.51	-14.8969015327	90.69	91.74	69.62	6396	77.22491922	DE
26	-30.4	-28.258040528	107.58	110.66	69.62	4816	84.21598824	DE
52	-38.9	-33.511371468	116.08	119.8	69.62	3104	90.85002138	DE
156	-19.18	-19.904524699	96.36	134.74	69.62	2123	98.00768194	DE
260	-16.44	-17.5603503525	93.62	134.74	69.62	1539	99.44085101	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
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	11018
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
1775679900	88.76	0.86	0.98	88.7	89.8	87	4636
1775593500	87.9	-1.34	-1.50	88.94	89.06	87.82	5453
1775161500	89.24	0.93	1.05	89.4	89.5	88.5	4298
1775075100	88.31	-0.38	-0.43	88.45	89.46	88.31	1804
1774988700	88.69	-0.2	-0.22	88.91	90.26	87.74	1936
1774902300	88.89	-1.63	-1.80	90.14	91.34	88.89	1387
1774646700	90.52	-0.48	-0.53	91.41	91.48	90.1	1367
1774560300	91	-0.13	-0.14	90.69	91.74	90.64	495
1774473900	91.13	0.64	0.71	90.49	91.22	89.83	689
1774387500	90.49	0.01	0.01	90.35	91.17	88.6	3512
1774301100	90.48	-1.32	-1.44	91.41	92.69	89.81	2757
1774041900	91.8	-0.31	-0.34	93	93.3	91.17	2476
1773955500	92.11	-2.23	-2.36	93.53	96.01	92.11	1200
1773869100	94.34	-1.45	-1.51	96.45	97.13	94.06	907