Amazon com Inc【AMZ】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	10.35	5.390625	192	203.45	190.52	104933	198.16745891	DE
4	22.63	12.5918094814	179.72	205.25	179.08	131624	194.55512348	DE
12	43.49	27.3763061815	158.86	205.25	158	97799	182.40820753	DE
26	39.07	23.9282214601	163.28	205.25	138.02	103359	172.36843165	DE
52	67.55	50.1112759644	134.8	205.25	131.63999	114804	163.40934064	DE
156	-2851.65	-93.3742632613	3054	3149	77.04	91204	169.03788079	DE
260	-1409.45	-87.4457128676	1611.8	3321	77.04	57044	251.73078107	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
1733174820	200.65	4.07	2.07	196.68	203.45	196.32	188823
1732915620	196.58	-0.32	-0.16	196.44	197	193.98	67253
1732829220	196.9	2.16	1.11	196.5	197.1	195.32	44928
1732742820	194.74	-3.64	-1.83	198.8	199.18	193.92	96866
1732656420	198.38	6.24	3.25	192	198.44	190.52	126795
1732570020	192.14	2.84	1.50	189.3	192.14	188.96	97415
1732310820	189.3	-0.02	-0.01	189.2	192.06	188.94	82499
1732224420	189.32	-3.04	-1.58	192.36	194.98	186.9	120832
1732138020	192.36	-0.78	-0.40	193.88	194.24	189.46	82376
1732051620	193.14	2.84	1.49	190.7	193.84	188.04	95807
1731965220	190.3	-2.16	-1.12	193.2	194.28	189.72	103520
1731705960	192.46	-8.64	-4.30	200	200	189.52	191118
1731619560	201.1	-1.7	-0.84	202.65	205.25	200.1	134194
1731533160	202.8	6.18	3.14	196.46	203.6	195.82	177460
1731446820	196.62	2.64	1.36	193.72	197.38	193.72	89195
1731360420	193.98	-0.26	-0.13	194.52	197.84	193.08	155067
1731101220	194.24	-0.16	-0.08	194.4	195.76	193.26	139128
1731014760	194.4	1.54	0.80	192.06	196.3	190.92	162172
1730928360	192.86	10.36	5.68	188.6	193.04	184.74	383631
1730841960	182.5	2.5	1.39	179.72	182.78	179.08	96276
1730755560	180	-2.6	-1.42	180.96	181.38	178.56	143021
1730496360	182.6	5	2.82	181.22	184.54	180.96	248353
1730409960	177.6	0.28	0.16	175.98	182.5	170.4	169820
1730323560	177.32	-1.28	-0.72	178.4	180.62	176.98	111389
1730237160	178.6	4.36	2.50	174.98	178.86	174.04	87793
1730150760	174.24	0.08	0.05	174.5	175.68	174.02	73661
1729888020	174.16	1.9	1.10	172	175.86	171.82	61357
1729801560	172.26	0.92	0.54	171.6	173.14	170.12	67037
1729715160	171.34	-4.36	-2.48	175.58	176	170.54	87641
1729628760	175.7	0.92	0.53	174	177.24	172.88	78270
1729542360	174.78	0.82	0.47	173.5	175.12	171.74	62202
1729283160	173.96	0.72	0.42	173.56	175.56	171.6	61952
1729196760	173.24	1.02	0.59	172.5	174.5	171.82	77880
1729110360	172.22	-0.12	-0.07	172.56	172.98	170.74	42377
1729023960	172.34	0.3	0.17	172.62	172.8	169.41999	60640
1728937620	172.04	-0.74	-0.43	172.6	174.36	171.84	81740
1728678360	172.78	2.02	1.18	171.08	173.5	170.02	75733
1728591960	170.76	1.34	0.79	168.84	171.98	168.8	115448
1728505560	169.41999	2.98	1.79	166.38	169.84	166.02	64679
1728419160	166.44	1.64	1.00	164.16	166.9	164.02	50976
1728332760	164.8	-5.1	-3.00	169.76	169.97999	164.34	97459
1728073560	169.9	4.5	2.72	167	170.9	166.46	67126
1727987220	165.4	-1.92	-1.15	167.13999	167.18	163.82	34792
1727900820	167.32	0	0.00	166.97998	168.91999	166.22	52224
1727814420	167.32	-0.02	-0.01	166.8	168.13999	165.66	80141
1727728020	167.34	-1.06	-0.63	168.44	168.78	165.6	70229
1727468760	168.4	-2.6	-1.52	171.04	171.84	168.02	64728
1727382360	171	-1.94	-1.12	173.8	174.82	169.76	97791
1727295960	172.94	-0.62	-0.36	172.6	173.58	171.84	54019
1727209560	173.56	-0.96	-0.55	174.52	175.2	170.19999	75420
1727123160	174.52	2.82	1.64	171.78	174.86	171.02	74906
1726864020	171.69999	1.6	0.94	169.94	171.76	168.32	49704
1726777560	170.1	2.18	1.30	169.3	171.6	169.18	102575
1726691220	167.91999	-0.08	-0.05	167.72	168.9	166.19999	39318
1726604760	168	1.82	1.10	165.8	170.3	165.76	61007
1726518420	166.18	-2.12	-1.26	168.3	168.38	164.88	71951
1726259160	168.3	-0.6	-0.36	169.18	169.96	167.63999	49998
1726172760	168.9	1.1	0.66	167.41999	169.46	166.38	97838
1726086360	167.8	4.88	3.00	162	167.8	159.74	90367
1725999960	162.91999	4	2.52	158.86	163.66	158	81913
1725913620	158.91999	4.22	2.73	155.52	159.1	155.22	66927
1725654360	154.69999	-5.26	-3.29	159.24	160.76	154.54	75670
1725567960	159.96	3.32	2.12	156.63999	162.3	155.56	75951
1725481560	156.63999	-2.86	-1.79	158	158.74	155.91999	91203
1725395160	159.5	-1.4	-0.87	161.18	161.63999	158.72	50007