Alibaba Group Holding Ltd【AHLA】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	-4.9	-5.0153531218	97.7	97.9	91.1	36961	95.17080637	DE
4	-20.2	-17.8761061947	113	115.2	91.1	32923	102.98702478	DE
12	-15.8	-14.5488029466	108.6	125.2	91.1	24316	109.05465152	DE
26	-34.8	-27.2727272727	127.6	154.19999	91.1	26756	121.42599043	DE
52	-5.2	-5.30612244898	98	164.19999	88.5	34618	124.47238593	DE
156	9.6	11.5384615385	83.2	164.19999	59.85	42910	97.04461612	DE
260	-86.4	-48.2142857143	179.2	193.5	58.8	54422	99.84155618	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
1781900700	92.4	-1.2	-1.28	93.3	93.8	92.4	14005
1781814300	93.6	0.1	0.11	91.8	93.6	91.1	56311
1781727900	93.5	-2.3	-2.40	94.4	95.2	93.5	37004
1781641500	95.8	-1.5	-1.54	95.1	95.9	94	36328
1781555100	97.3	-0.3	-0.31	96	97.9	95.3	21913
1781295900	97.6	0.2	0.21	97.7	97.7	95.8	33248
1781209500	97.4	-2.6	-2.60	95.6	97.5	94	71192
1781123100	100	-3.8	-3.66	99.8	102.2	98.3	61760
1781036700	103.8	-0.4	-0.38	104.6	105.8	102.6	21040
1780950300	104.2	-0.8	-0.76	104.2	106.2	103.6	24217
1780691100	105	-3.6	-3.31	108	108.4	104.4	25054
1780604700	108.6	-1.4	-1.27	109	110	108	16287
1780518300	110	-2.4	-2.14	112.4	112.6	109.4	23900
1780431900	112.4	4.4	4.07	113.2	115.2	112.2	42888
1780345500	108	1.2	1.12	108	108.6	106.6	21936
1780086300	106.8	-1.8	-1.66	107.8	107.8	106	34739
1779999900	108.6	-1.2	-1.09	107.2	108.8	106	32656
1779913500	109.8	-2	-1.79	109.4	110.8	108.2	19760
1779827100	111.8	-1.2	-1.06	112.6	113.2	111	14195
1779740700	113	1.2	1.07	112.4	113.6	112	14391
1779481500	111.8	-1.4	-1.24	113	113	107.6	49644
1779395100	113.2	-2.4	-2.08	112.6	113.4	110.4	43789
1779308700	115.6	-1.6	-1.37	116.4	117.6	114.6	12628
1779222300	117.2	2.8	2.45	116.8	117.8	115.8	13377
1779135900	114.4	0.6	0.53	116.2	116.2	114	14828
1778876700	113.8	-8	-6.57	117.2	117.4	113.8	31947
1778790300	121.8	-2.8	-2.25	122.2	123	119	19936
1778703900	124.6	9.8	8.54	114.8	125.2	110.8	66344
1778617500	114.8	-1.8	-1.54	116.8	117	114.2	12872
1778531100	116.6	-2.4	-2.02	116	117.6	115.6	18458
1778271900	119	-1.2	-1.00	121.4	122	118.2	15013
1778185500	120.2	-0.4	-0.33	121.4	122.4	119.4	22817
1778099100	120.6	7.4	6.54	117.4	120.8	116	31119
1778012700	113.2	-0.8	-0.70	113.6	115.8	113.2	9020
1777926300	114	1	0.88	115.4	116.2	113.4	20853
1777580700	113	1.2	1.07	111	113.2	110.2	12899
1777494300	111.8	0	0.00	113.6	113.8	111.4	10195
1777407900	111.8	-1.4	-1.24	111.2	111.8	109.2	15595
1777321500	113.2	-2.4	-2.08	114.6	114.6	112.6	12334
1777062300	115.6	3.4	3.03	115	116.4	113	17172
1776975900	112.2	-4.4	-3.77	113.8	115	111	14078
1776889500	116.6	1	0.87	114.6	117.6	113	15470
1776803100	115.6	-3.4	-2.86	118.2	119	114.6	12250
1776716700	119	-0.8	-0.67	118.6	119.8	117.6	11131
1776457500	119.8	2	1.70	118.6	121.6	117.4	23701
1776371100	117.8	4.6	4.06	116	119.6	115.4	44224
1776284700	113.2	1.8	1.62	111.8	113.2	111.2	9865
1776198300	111.4	2.8	2.58	107.4	112.4	107	15029
1776111900	108.6	0	0.00	108	108.8	107	12651
1775852700	108.6	-0.6	-0.55	110.6	111	108.4	11045
1775766300	109.2	2	1.87	108.2	109.2	106.2	11686
1775679900	107.2	4	3.88	110.2	111.6	106.8	29477
1775593500	103.2	-2.6	-2.46	105.4	106	101.8	14421
1775161500	105.8	-0.8	-0.75	104.8	105.8	103.8	24561
1775075100	106.6	-2	-1.84	108.8	109.6	106.4	20436
1774988700	108.6	1.8	1.69	105.6	108.8	105.4	25968
1774902300	106.8	0.6	0.56	106.4	108	106.2	18946
1774646700	106.2	-3	-2.75	108.6	109	106.2	11433
1774560300	109.2	-3.4	-3.02	110	110	108	7803
1774473900	112.6	3.8	3.49	112	114.2	111	18943
1774387500	108.8	0	0.00	108.2	109.4	107	7785
1774301100	108.8	3	2.84	105	109.4	104.4	27245