Anheuser Busch InBev SA NV【ITKA】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	-2	-2.83687943262	70.5	70.5	68	186	68.99461207	DE
4	1	1.48148148148	67.5	72.5	67.5	180	69.63686957	DE
12	5	7.87401574803	63.5	72.5	58.5	361	64.85457578	DE
26	16	30.4761904762	52.5	72.5	52	417	62.67750052	DE
52	6	9.6	62.5	72.5	49	408	58.11625017	DE
156	16	30.4761904762	52.5	72.5	45	268	56.67204191	DE
260	16	30.4761904762	52.5	72.5	45	268	56.67204191	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
1780691100	68	0	0.00	68	68	68	16
1780604700	68	-1.5	-2.16	68.5	68.5	68	5
1780518300	69.5	1	1.46	69.5	69.5	69.5	1
1780431900	68.5	-0.5	-0.72	68.5	68.5	68.5	1
1780345500	69	0	0.00	68	69.5	68	708
1780086300	69	-2	-2.82	70.5	70.5	69	213
1779999900	71	-1.5	-2.07	71.5	71.5	71	367
1779913500	72.5	0	0.00	72.5	72.5	72.5	0
1779827100	72.5	0.5	0.69	72.5	72.5	72.5	267
1779740700	72	0	0.00	72	72	72	0
1779481500	72	0.5	0.70	72	72	72	70
1779395100	71.5	0.5	0.70	71	71.5	71	97
1779308700	71	1	1.43	71	71	71	19
1779222300	70	1	1.45	70	70	70	500
1779135900	69	-0.5	-0.72	70	70	69	76
1778876700	69.5	1.5	2.21	69.5	69.5	69.5	1
1778790300	68	0	0.00	68	68	68	0
1778703900	68	0.5	0.74	68	68	68	3
1778617500	67.5	0	0.00	67.5	67.5	67.5	0
1778531100	67.5	0	0.00	68	68	67.5	522
1778271900	67.5	-1	-1.46	67.5	67.5	67.5	25
1778185500	68.5	-1.5	-2.14	69.5	69.5	68.5	585
1778099100	70	2.5	3.70	69.5	70	68.5	1200
1778012700	67.5	3.5	5.47	65	68	65	735
1777926300	64	0.5	0.79	64	64	64	1
1777580700	63.5	1.5	2.42	63.5	63.5	63.5	202
1777494300	62	-1	-1.59	63	63	62	572
1777407900	63	1.5	2.44	64	64	63	510
1777321500	61.5	0	0.00	61.5	61.5	61.5	0
1777062300	61.5	0	0.00	61.5	61.5	61.5	0
1776975900	61.5	-0.5	-0.81	61.5	61.5	61.5	29
1776889500	62	-1	-1.59	62	62	62	25
1776803100	63	-1	-1.56	63.5	63.5	63	161
1776716700	64	-0.5	-0.78	64.5	64.5	64	836
1776457500	64.5	0.5	0.78	64	64.5	64	498
1776371100	64	0	0.00	64	64	64	0
1776284700	64	-0.5	-0.78	64	64	64	411
1776198300	64.5	1	1.57	64.5	64.5	64.5	386
1776111900	63.5	-1.5	-2.31	63.5	64.5	63.5	225
1775852700	65	1.5	2.36	64	65	64	551
1775766300	63.5	0	0.00	63.5	63.5	63.5	0
1775679900	63.5	1	1.60	62.5	63.5	62.5	1288
1775593500	62.5	1.5	2.46	62.5	62.5	62.5	1200
1775161500	61	0	0.00	61	61	61	180
1775075100	61	0.5	0.83	60.5	61	60.5	223
1774988700	60.5	2	3.42	60.5	60.5	60.5	200
1774905900	58.5	0	0.00	58.5	58.5	58.5	0
1774646700	58.5	-0.5	-0.85	58.5	58.5	58.5	271
1774560300	59	0	0.00	59	59	59	21
1774473900	59	0	0.00	59	59	59	0
1774387500	59	0	0.00	59	59	59	0
1774301100	59	-3.5	-5.60	59.5	59.5	58.5	1143
1774041900	62.5	0	0.00	62.5	62.5	62.5	0
1773955500	62.5	0	0.00	62.5	62.5	62.5	0
1773869100	62.5	-1	-1.57	63	63	62	1434
1773782700	63.5	-0.5	-0.78	63	63.5	63	49
1773696300	64	0.5	0.79	64	64	64	4
1773437100	63.5	0.5	0.79	63.5	63.5	63.5	73
1773350700	63	0	0.00	62.5	63	62.5	199
1773264300	63	0	0.00	63	63	63	0
1773177900	63	1	1.61	63.5	63.5	63	2083
1773091500	62	-0.5	-0.80	61.5	62	61.5	633