Boeing Co【BCO】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	3.04	1.59580052493	190.5	199.98	187.94	5579	196.0747365	DE
4	4.5	2.38044858231	189.04	199.98	180.02	4077	192.25548475	DE
12	24.52	14.5071589161	169.02	209.6	164.08	5371	191.51814054	DE
26	15.68	8.81592263578	177.86	216.35	164.08	7238	195.14335392	DE
52	22.34001	13.0490720239	171.19999	216.35	153.62	7716	188.18179459	DE
156	-7.76	-3.85494287134	201.3	243.4	115.1	9644	171.55254962	DE
260	-6.24	-3.12343577936	199.78	243.4	108.76	8742	171.41955963	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	192.56	-1.86	-0.96	195.22	195.82	192.5	2077
1781814300	194.42	-2.22	-1.13	196.94	199.98	192.2	3071
1781727900	196.64	0.68	0.35	195.36	199.14	195.24	5811
1781641500	195.96	-2.32	-1.17	197	198.04	194.64	5586
1781555100	198.28	8.36	4.40	190.82	199.44	190.82	10176
1781295900	189.92	-0.98	-0.51	190.5	192.98	187.94	3250
1781209500	190.9	9.66	5.33	180.44	191.48	180.44	4049
1781123100	181.24	-4.98	-2.67	185.9	186.2	180.02	1862
1781036700	186.22	-0.64	-0.34	186.64	189.16	183.84	1658
1780950300	186.86	-0.1	-0.05	185.2	188.7	184.4	3451
1780691100	186.96	-0.4	-0.21	187	188.68	185.16	2138
1780604700	187.36	5.3	2.91	181.42	189.72	180.82	4242
1780518300	182.06	-4.68	-2.51	186.22	187.5	181	1994
1780431900	186.74	-6.82	-3.52	192	193	185.02	5114
1780345500	193.56	-4.44	-2.24	197.82	198	191.54	3476
1780086300	198	1	0.51	197.36	199.1	194.24	3446
1779999900	197	4.2	2.18	192.76	197	191.76	7030
1779913500	192.8	4.1	2.17	188.84	194.06	187.64	4425
1779827100	188.7	-2.4	-1.26	190.62	191.24	187.26	3390
1779740700	191.1	2.8	1.49	189.36	192.58	189.02	3507
1779481500	188.3	-0.36	-0.19	189.04	190	187.64	3861
1779395100	188.66	-2.56	-1.34	190.88	191.42	186.22	4065
1779308700	191.22	5.96	3.22	185.66	191.76	185.02	5753
1779222300	185.26	-3.54	-1.88	188.84	189.8	184.48	6430
1779135900	188.8	-1	-0.53	189.94	190.52	186.44	8344
1778876700	189.8	-8	-4.04	195.02	199	189.8	7970
1778790300	197.8	-7.65	-3.72	208	209.6	195.28	15044
1778703900	205.45	3.5	1.73	202.95	206.85	200.3	11599
1778617500	201.95	-0.1	-0.05	203.2	204.75	197.34	5403
1778531100	202.05	0.9	0.45	202	205.5	200.7	6299
1778271900	201.15	4.59	2.34	196.14	202.4	196.14	4766
1778185500	196.56	0.64	0.33	196.44	200	195.8	7562
1778099100	195.92	4.24	2.21	191.24	198.9	191.24	6982
1778012700	191.68	2.18	1.15	189.86	192.64	189.72	1823
1777926300	189.5	-5.36	-2.75	192.92	194.76	189.5	4826
1777580700	194.86	3.02	1.57	189.92	195.86	189.92	4780
1777494300	191.84	-4.38	-2.23	196.6	197.96	189.66	4673
1777407900	196.22	-1.3	-0.66	196.96	198.38	194.68	2977
1777321500	197.52	-0.96	-0.48	198.5	200.55	195.74	2910
1777062300	198.48	-1.52	-0.76	200.6	201.85	198.1	5829
1776975900	200	2.3	1.16	196.6	201.5	196.04	6082
1776889500	197.7	10.7	5.72	187.8	198.5	187.76	20481
1776803100	187	-3.9	-2.04	191.98	192.6	187	3272
1776716700	190.9	1.46	0.77	188.66	190.9	187.64	4978
1776457500	189.44	2.74	1.47	185.48	194.48	185.46	9501
1776371100	186.7	-2.98	-1.57	189.12	190.74	183.02	5345
1776284700	189.68	-0.12	-0.06	190.08	190.68	187.84	2373
1776198300	189.8	1.26	0.67	189.34	190.76	187.66	3473
1776111900	188.54	3.32	1.79	184.48	188.98	183.12	5059
1775852700	185.22	-2.48	-1.32	188.32	188.32	184.94	1986
1775766300	187.7	0.98	0.52	185.34	188.78	184.96	4140
1775679900	186.72	6.48	3.60	185.48	187.74	185	6632
1775593500	180.24	-0.78	-0.43	183.2	184.7	178.68	3341
1775161500	181.02	2.08	1.16	178.3	181.02	175.36	5434
1775075100	178.94	6.56	3.81	173.6	181.14	173.02	10032
1774988700	172.38	7.86	4.78	165.74	172.68	165.5	4765
1774902300	164.52	-0.28	-0.17	165.02	167.5	164.08	6252
1774646700	164.8	-3.96	-2.35	169.02	170.38	164.66	3452
1774560300	168.76	-4.34	-2.51	172.4	172.46	168.72	2537
1774473900	173.1	2.26	1.32	171.58	173.1	170.97999	4118
1774387500	170.84	-0.56	-0.33	171.66	172.08	168.02	6712
1774301100	171.4	3.16	1.88	168.6	173.6	166.52	11816