Abbott Labs CDR【ABT】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	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782423600	16.399999	0.52	3.27	16.1	16.6	16.1	8463
1782337200	15.88	0	0.00	16.25	16.25	15.88	11489
1782250800	15.88	0.43	2.78	15.88	15.92	15.86	7053
1782164400	15.45	-0.05	-0.32	15.43	15.51	15.39	3891
1781905200	15.5	-0.08	-0.51	15.65	15.66	15.5	602
1781818800	15.58	0.04	0.26	15.6	15.61	15.55	1608
1781732400	15.54	-0.38	-2.39	15.92	16	15.48	6446
1781646000	15.92	0.31	1.99	15.73	15.92	15.73	9188
1781559600	15.61	0.13	0.84	15.55	15.67	15.49	9007
1781300400	15.48	-0.34	-2.15	15.5	15.5	15.37	36930
1781214000	15.82	0.12	0.76	15.74	15.88	15.73	4189
1781127600	15.7	-0.43	-2.67	15.89	15.89	15.62	8412
1781041200	16.129999	0.2	1.26	16	16.16	16	27090
1780954800	15.93	-0.12	-0.75	16	16.02	15.89	1703
1780695600	16.05	0.19	1.20	16.219999	16.239999	16.03	12017
1780609200	15.86	0.56	3.66	15.68	16.079999	15.68	24057
1780522800	15.3	0.01	0.07	15.32	15.43	15.27	3649
1780436400	15.29	-0.15	-0.97	15.41	15.41	15.17	9313
1780350000	15.44	0.4	2.66	15.29	15.45	15.12	3512
1780090800	15.04	-0.15	-0.99	15.29	15.29	15.04	4071
1780004400	15.19	0.09	0.60	15.13	15.19	15.13	3991
1779918000	15.1	-0.15	-0.98	15.32	15.32	15	13574
1779831600	15.25	-0.43	-2.74	15.48	15.48	15.13	8791
1779745200	15.68	0.28	1.82	15.52	15.68	15.52	222
1779486000	15.4	-0.06	-0.39	15.5	15.56	15.37	9747
1779399600	15.46	-0.13	-0.83	15.35	15.46	15.35	4968
1779313200	15.59	-0.08	-0.51	15.7	15.7	15.47	17697
1779226800	15.67	0.76	5.10	15.45	15.72	15.33	22630
1778881200	14.91	-0.01	-0.07	14.99	15.12	14.85	26540
1778794800	14.92	0.09	0.61	14.99	14.99	14.88	2785
1778708400	14.83	-0.04	-0.27	14.85	14.85	14.65	9363
1778622000	14.87	0.32	2.20	14.77	14.98	14.71	17206
1778535600	14.55	-0.29	-1.95	14.92	14.92	14.46	36338
1778276400	14.84	-0.52	-3.39	15.42	15.42	14.84	53105
1778190000	15.36	0.13	0.85	15.25	15.52	15.23	11767
1778103600	15.23	-0.21	-1.36	15.3	15.42	15.2	17847
1778017200	15.44	-0.02	-0.13	15.49	15.49	15.2	4199
1777930800	15.46	-0.38	-2.40	15.8	15.8	15.38	20202
1777671600	15.84	-0.16	-1.00	15.97	16.3	15.76	7783
1777585200	16	-0.13	-0.81	16.05	16.05	15.93	10314
1777498800	16.129999	-0.39	-2.36	16.25	16.29	16.129999	8157
1777412400	16.52	0.14	0.85	16.6	16.649999	16.46	9345
1777326000	16.379999	0.28	1.74	16.19	16.42	16.19	9272
1777066800	16.1	-0.18	-1.11	16.219999	16.219999	16.07	9707
1776980400	16.28	0.09	0.56	16.059999	16.309999	16.05	6083
1776894000	16.19	-0.19	-1.16	16.42	16.55	16.18	14258
1776807600	16.379999	-0.58	-3.42	16.93	16.93	16.37	33822
1776721200	16.96	-0.14	-0.82	17	17.12	16.89	9176
1776462000	17.1	0.28	1.66	16.91	17.12	16.77	7425
1776375600	16.82	-1.07	-5.98	17.16	17.4	16.6	236214
1776289200	17.89	0.08	0.45	17.95	17.97	17.82	13694
1776202800	17.81	0.03	0.17	17.85	17.96	17.79	3591
1776116400	17.78	0.12	0.68	17.5	17.78	17.5	3331
1775857200	17.66	-0.47	-2.59	17.98	17.98	17.55	3570
1775770800	18.13	-0.18	-0.98	18.13	18.15	18.13	539
1775684400	18.31	0.31	1.72	18.26	18.31	18.26	243
1775598000	18	-0.05	-0.28	18	18	17.98	696
1775511600	18.05	-0.11	-0.61	18.39	18.39	18	2471
1775166000	18.16	0.09	0.50	18	18.16	18	763
1775079600	18.07	-0.01	-0.06	18.11	18.11	18.07	326
1774993200	18.08	0.08	0.44	17.97	18.08	17.97	240
1774906800	18	-0.39	-2.12	18.25	18.25	18	3259
1774647600	18.39	-0.07	-0.38	18.38	18.5	18.38	585
1774561200	18.46	-0.15	-0.81	18.66	18.66	18.46	1094