Amgen Inc【AMG】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	1.94999	0.64848353841	300.7	309	291.89999	1861	296.98645206	DE
4	22.89999	8.1858766756	279.75	309	276.64999	1506	291.63516453	DE
12	1.5	0.498090669038	301.14999	310.3	274.2	1216	291.8055413	DE
26	31.84999	11.76144387	270.8	333.3	270.8	1567	301.759677	DE
52	45.25	17.5796432626	257.39999	333.3	228.95	1547	278.96175179	DE
156	96.24999	46.632747093	206.4	333.3	38.78	1746	272.07692898	DE
260	101.89999	50.7596463263	200.75	333.3	38.78	1547	251.68085828	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
1781295900	305.75	-1.6	-0.52	306.39999	308.95	304.14999	1011
1781209500	307.35	13.55	4.61	294.95	309	291.89999	804
1781123100	293.8	-5.5	-1.84	297.89999	301.35	293.8	6348
1781036700	299.3	-1.15	-0.38	299.8	301.64999	296.3	797
1780950300	300.45	-5.85	-1.91	300.7	305.1	298.14999	344
1780691100	306.3	7.35	2.46	297.1	309	296	1170
1780604700	298.95	7.75	2.66	293.85	299	291.75	798
1780518300	291.2	8.9	3.15	281.89999	291.75	281	587
1780431900	282.3	-1.5	-0.53	282.75	283.8	277.5	1550
1780345500	283.8	-3.55	-1.24	289.25	289.25	281.05	909
1780086300	287.35	-0.45	-0.16	288.6	290.1	286.39999	1412
1779999900	287.8	-1.7	-0.59	288.55	293.45	286.5	1301
1779913500	289.5	1.4	0.49	289.3	292.75	287.64999	4548
1779827100	288.1	-4.4	-1.50	292.6	296.1	288.1	4176
1779740700	292.5	0	0.00	297.2	297.35	290	870
1779481500	292.5	2.5	0.86	291.95	295.5	288.14999	830
1779395100	290	3.15	1.10	286.1	290.8	283.39999	630
1779308700	286.85	0.5	0.17	285.64999	287.05	282.25	624
1779222300	286.35	8.6	3.10	277.25	286.35	276.64999	776
1779135900	277.75	-4.4	-1.56	279.75	281.39999	276.64999	632
1778876700	282.14999	-6	-2.08	286.35	289.6	280.39999	1801
1778790300	288.14999	0.95	0.33	287.45	289.14999	284.2	237
1778703900	287.2	1.85	0.65	286.2	287.89999	281.85	1207
1778617500	285.35	6.8	2.44	279.14999	288.75	278.05	2174
1778531100	278.55	-2.4	-0.85	282.55	284.2	278.2	1705
1778271900	280.95	0.5	0.18	281.3	282.05	278.89999	489
1778185500	280.45	-2.15	-0.76	282.75	282.95	278.14999	1155
1778099100	282.6	2.7	0.96	282.55	282.64999	279.55	1012
1778012700	279.89999	3.25	1.17	276.35	279.89999	274.2	1338
1777926300	276.64999	-18.8	-6.36	282.35	282.55	275.8	3837
1777580700	295.45	7	2.43	287.39999	297.95	284.89999	1025
1777494300	288.45	-0.35	-0.12	290.6	295.14999	282.5	883
1777407900	288.8	-2.15	-0.74	289.85	296	288.05	774
1777321500	290.95	-4.45	-1.51	294.35	296	290.39999	1413
1777062300	295.39999	-4.65	-1.55	297.89999	299	292.64999	562
1776975900	300.05	5.25	1.78	294.3	300.05	292.45	362
1776889500	294.8	1.1	0.37	292.85	296.3	291.6	332
1776803100	293.7	-4.2	-1.41	298.8	299.6	289.35	1583
1776716700	297.89999	-4.05	-1.34	301.64999	303.2	297.85	1170
1776457500	301.95	4.6	1.55	297.7	302.45	294.6	1225
1776371100	297.35	2.4	0.81	294.64999	298.25	292	750
1776284700	294.95	-1.65	-0.56	296.75	298.5	292.95	741
1776198300	296.6	0.5	0.17	296.64999	298.2	294	406
1776111900	296.1	-2.9	-0.97	297.5	300.39999	295.25	525
1775852700	299	-4.85	-1.60	302.35	306.05	299	632
1775766300	303.85	4.3	1.44	297.8	306.25	297.39999	768
1775679900	299.55	6.35	2.17	296.1	300.39999	292.8	1308
1775593500	293.2	-8.3	-2.75	298	298	290.14999	946
1775161500	301.5	-3.7	-1.21	304.6	307.25	299.5	498
1775075100	305.2	0.55	0.18	304.35	308.6	303.14999	441
1774988700	304.64999	0.75	0.25	307.45	308.14999	302	1189
1774902300	303.89999	1.45	0.48	302.05	306.95	300	2006
1774646700	302.45	-4.05	-1.32	306.95	309.3	302.45	792
1774560300	306.5	-0.1	-0.03	305.8	310.3	304	865
1774473900	306.6	3.05	1.00	303.14999	307.75	298.8	483
1774387500	303.55	1.5	0.50	302.64999	304.2	298.6	466
1774301100	302.05	3.45	1.16	301.14999	309.45	300.05	2113
1774041900	298.6	-4.55	-1.50	301.25	305.14999	298.6	1519
1773955500	303.14999	-2.75	-0.90	305.7	310	301.25	1490
1773869100	305.89999	-6.25	-2.00	315.5	316.55	305.45	2022
1773782700	312.14999	-5.3	-1.67	318.6	319.95	312.14999	1145
1773696300	317.45	-4.05	-1.26	321.6	323.95	317.45	6675
1773437100	321.5	2.45	0.77	321	324.95	320.3	3626