ABB Ltd (PK)【ABBNY】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	-10.07	-9.27512204108	108.57	108.77	98.49	383034	103.25013808	CS
4	-6.95	-6.59080132764	105.45	110.2	98.49	283847	104.90383267	CS
12	12.9	15.0700934579	85.6	110.2	76.5	278824	96.62576088	CS
26	25.31	34.5812269436	73.19	110.2	71.45	298964	89.23108862	CS
52	40.5	69.8275862069	58	110.2	55.23	261238	79.45113407	CS
156	60.35	158.191349934	38.15	110.2	32.88	252517	58.97601362	CS
260	61.57	166.720823179	36.93	110.2	32.88	261996	57.81143695	CS

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
1781126940	98.5	-2.62	-2.59	100.73	101.45	98.49	502456
1781040540	101.12	-2.24	-2.17	104.58	105.36	98.59	368816
1780954140	103.36	1.86	1.83	103.88	104.1	101.635	574665
1780694940	101.5	-5.92	-5.51	105.4	106.55	100.95	576033
1780608540	107.42	-0.37	-0.34	106.93	107.8799	106.22	177261
1780522140	107.79	-1.16	-1.06	108.57	108.77	107.37	218394
1780435740	108.95	2.1	1.97	108.9725	110.2	108.755	253343
1780349340	106.85	0.11	0.10	105.16	107.17	105.04	403218
1780090080	106.74	0.37	0.35	107.18	107.83	106.24	250491
1780003320	106.37	0.17	0.16	106.37	107.07	105.01	294653
1779917340	106.2	-2.17	-2.00	106.5	107.67	105.16	202552
1779830940	108.37	1.97	1.85	107.7	108.64	107.3	214164
1779484920	106.4	0.99	0.94	106.87	106.99	105.96	183524
1779398880	105.41	1.74	1.68	103.24	105.59	103.12	465152
1779312300	103.67	3.02	3.00	102.28	104.5	101.9	239687
1779225660	100.65	-3	-2.89	101.04	101.93	99.79	185848
1779139740	103.65	-0.26	-0.25	105.24	105.24	102.07	221664
1778880000	103.91	-3.1	-2.90	102.86	104.4	102.7	247262
1778793900	107.01	0.58	0.54	106.795	107.66	106.43	133787
1778707380	106.43	2.05	1.96	105.45	106.99	104.5	182578
1778621340	104.38	-3.37	-3.13	105.62	106.45	103.37	265431
1778534940	107.75	1.25	1.17	106.36	107.84	106.07	480428
1778275200	106.5	3.42	3.32	105.31	106.63	104.76	516770
1778188800	103.08	-2.9	-2.74	106.18	106.27	102.55	491773
1778102520	105.98	3.06	2.97	105.535	106	104.7825	325098
1778016000	102.92	3.27	3.28	102.096	103.31	102.035	227205
1777930140	99.65	-1.35	-1.34	100.52	101.123	98.9	270145
1777671000	101	0.54	0.54	100.54	101.99	99.69	153119
1777584540	100.46	3.78	3.91	99.64	100.95	99.14	201177
1777498140	96.68	0.19	0.20	96.7501	97.46	96.2	302177
1777411800	96.49	-2.51	-2.54	97.33	97.54	96.2	402978
1777325400	99	-0.41	-0.41	99.15	99.43	98.23	198452
1777065780	99.41	0.84	0.85	98.36	99.9	98.1275	247422
1776979740	98.569971	0.72	0.74	99.07	100.22	96.9	253038
1776893280	97.85	3.99	4.25	97.83	98.49	97.4	191660
1776806940	93.86	-1.79	-1.87	94.83	95.75	93.03	255774
1776720540	95.65	-0.64	-0.66	95.59	95.69	94.5	198990
1776460800	96.29	3.82	4.13	95.47	97.17	94	236483
1776374940	92.47	-0.25	-0.27	93	93.02	91.765	183545
1776288360	92.72	0.2	0.22	92.56	92.96	91.89	215310
1776202140	92.52	0.85	0.93	92.45	92.73	92.02	195391
1776115740	91.67	1.08	1.19	90.21	91.74	89.58	199237
1775856000	90.59	0.59	0.66	91.24	91.58	89.43	341666
1775770140	90	0.8	0.90	89.12	90.62	88.91	273928
1775683500	89.2	6.69	8.11	89.28	89.3	85.8	210061
1775596800	82.51	-0.35	-0.42	81.85	82.73	80.72	207829
1775510940	82.860014	0.65	0.79	81.54	83.24	80.15	207601
1775164920	82.21	-1.13	-1.36	80.82	82.74	80.61	170143
1775078400	83.34	2.86	3.55	82.81	83.8375	82.6775	229424
1774992540	80.48	3.41	4.42	79.23	80.65	78.56	311945
1774906080	77.07	-1.25	-1.59	79.045	79.075	76.5	345324
1774646940	78.315	-2.18	-2.71	78.37	79.57	77.93	488335
1774560480	80.494	-3.91	-4.63	81.9	83.825	80.36	215821
1774473900	84.4	2.03	2.46	85.33	85.33	83.8201	205668
1774387560	82.37	-1.14	-1.37	79.78	82.79	79.77	331597
1774300800	83.51	2.15	2.64	82.96	84.7	81.44	278666
1774041960	81.36	-2.1	-2.52	82.99	83.36	80.83	208116
1773955740	83.46	-0.56	-0.67	82.795	84.58	80.57	305173
1773869340	84.02	-0.73	-0.86	85.6	86.89	84.02	435775
1773782700	84.75	0.27	0.32	85.17	85.17	84.268	204735
1773696120	84.48	1.08	1.29	84.42	84.98	83.77	302515
1773437340	83.4	-2.48	-2.88	85.85	86.4	83.235	292403
1773350400	85.875	-1.04	-1.19	86.38	86.6	84.8	225501
1773264540	86.91	0.16	0.18	85.8	87.085	85.74	155761