Corning Inc【GLW】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	-4.67999	-2.95827452328	158.19999	179.16	148.63999	4813	165.35192545	DE
4	-6.5	-4.06199225097	160.02	181.98	146.63999	6474	165.88726348	DE
12	40.52	35.8584070796	113	181.98	104.5	5056	149.58670077	DE
26	79.670001	107.880842355	73.849999	181.98	72.12	4702	126.55438009	DE
52	109.12	245.765765766	44.4	181.98	42.865	3327	107.09516754	DE
156	124.03	420.583248559	29.49	181.98	23.82	2171	72.72905792	DE
260	117.34	324.322830293	36.18	181.98	23.82	1411	70.16697381	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	170.52	-3.58	-2.06	169.02	171.41999	158.46	3647
1780518300	174.1	1.78	1.03	175	179.16	168.9	5268
1780431900	172.32	20.84	13.76	153.97998	172.66	152.3	6063
1780345500	151.47998	-3.88	-2.50	156.54	156.6	148.63999	4220
1780086300	155.36	-1.52	-0.97	158.19999	160.5	150.1	4868
1779999900	156.88	-8.8	-5.31	162.18	165.26	156.88	3758
1779913500	165.68	-4.28	-2.52	169	171.76	159.16	5801
1779827100	169.96	0.44	0.26	169.97999	171.98	165	2430
1779740700	169.52	3.28	1.97	168.4	170	167.36	1875
1779481500	166.24	1.06	0.64	168.16	169.38	163.68	4167
1779395100	165.18	10.4	6.72	159	165.4	155.97998	2956
1779308700	154.78	3.28	2.17	153.13999	157.91999	151.94	4953
1779222300	151.5	-2	-1.30	152	156.9	146.63999	4924
1779135900	153.5	-11.84	-7.16	163	167.6	149.66	7676
1778876700	165.34	-14.46	-8.04	171	175	165.34	14457
1778790300	179.8	2.94	1.66	178	179.8	172.18	3395
1778703900	176.86	7.8	4.61	173.02	180.82	168.08	11310
1778617500	169.06	-6.88	-3.91	179.84	181.98	161	13194
1778531100	175.94	18.18	11.52	162	177.18	158	13575
1778271900	157.76	2.32	1.49	160.02	168.3	157.56	10946
1778185500	155.44	0.88	0.57	160	161.5	151.13999	15906
1778099100	154.56	15.8	11.39	140.4	167.22	140.19999	8219
1778012700	138.76	1.94	1.42	137.72	144.94	136.22	3250
1777926300	136.82	-3.64	-2.59	140	140.46	135.62	3409
1777580700	140.46	10.66	8.21	130.88	140.6	128.4	5000
1777494300	129.8	-0.44	-0.34	131.76	135.16	127	12493
1777407900	130.24	-15.04	-10.35	142	143.5	124.52	5056
1777321500	145.28	-4.58	-3.06	150.8	152.74	141.32	3696
1777062300	149.86	5.32	3.68	145.19999	152.38	144.63999	4534
1776975900	144.54	1	0.70	141.3	147.66	140.52	1784
1776889500	143.54	2.92	2.08	143.97998	146.6	139.69999	5257
1776803100	140.62	0.72	0.51	141.91999	144.13999	140	1156
1776716700	139.9	-0.08	-0.06	138.04	142.62	137	9904
1776457500	139.97998	-0.68	-0.48	141.6	143.02	138.46	2488
1776371100	140.66	-1.46	-1.03	143.26	144.68	134.44	4855
1776284700	142.12	-3.54	-2.43	145	147.04	139.36	3844
1776198300	145.66	-3.2	-2.15	149.78	150.58	141.46	2531
1776111900	148.86	2.76	1.89	143.52	148.86	142.88	2684
1775852700	146.1	-0.14	-0.10	148	150.97998	143.38	4659
1775766300	146.24	5.5	3.91	139.76	147.41999	139.34	7617
1775679900	140.74	12.62	9.85	134	140.74	133.56	5582
1775593500	128.12	0.8	0.63	127.28	128.12	121.8	2105
1775161500	127.32	4.64	3.78	120.9	127.96	117.44	2389
1775075100	122.68	5.08	4.32	119.38	124.5	118.08	2618
1774988700	117.6	5.7	5.09	111.22	117.6	111	1430
1774902300	111.9	-4.68	-4.01	117.72	122.88	110.92	4939
1774646700	116.58	-2.4	-2.02	119.48	120.88	114.48	2556
1774560300	118.98	-8.24	-6.48	124.98	124.98	117.34	1787
1774473900	127.22	4.46	3.63	125.28	129.36	124.52	5566
1774387500	122.76	9.88	8.75	112.74	125.2	112.74	3770
1774301100	112.88	4.52	4.17	107.6	116.2	104.5	3297
1774041900	108.36	-6.42	-5.59	114.82	115.98	107.8	1166
1773955500	114.78	1.86	1.65	112.66	114.9	108.2	1710
1773869100	112.92	0.8	0.71	114.7	117.94	112.48	1570
1773782700	112.12	-2.78	-2.42	112.5	113.54	108.48	5444
1773696300	114.9	2.1	1.86	114.2	117.04	113.92	3011
1773437100	112.8	-0.02	-0.02	113	115.9	111.76	1503
1773350700	112.82	-1.28	-1.12	112.5	114.5	110.76	3434
1773264300	114.1	-4.8	-4.04	118.12	118.32	112.38	6283
1773177900	118.9	6.02	5.33	114.5	119.7	112.88	4607
1773091500	112.88	7.08	6.69	102.96	112.88	102.02	11856
1772832300	105.8	-10.3	-8.87	115.42	117	105.44	6764
1772745900	116.1	-8.86	-7.09	123.98	124.32	113.66	9237