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	3.345	3.20694118211	104.305	108.99	103.89	374792	106.22548953	CS
4	3.77	3.62918752407	103.88	110.05	98.49	560351	105.08934031	CS
12	17.44	19.3326682186	90.21	110.2	89.58	360483	103.65170896	CS
26	31.32	41.0323594917	76.33	110.2	73.8	348788	93.84070831	CS
52	48.67	82.519498135	58.98	110.2	58.56	279462	84.34287034	CS
156	69.95	185.543766578	37.7	110.2	32.88	258307	61.69618235	CS
260	70.72	191.497427566	36.93	110.2	32.88	268947	59.86971439	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	105.91	0.3	0.28	106.9	107.85	104.69	253829
1782941280	105.61	-3.09	-2.84	106.55	108.15	105.12	291416
1782854880	108.7	2.79	2.63	107.13	108.99	107.12	200859
1782768300	105.91	2.01	1.93	104.305	106.28	103.89	753064
1782509280	103.9	-3.02	-2.82	105.17	105.65	103.86	628721
1782422460	106.92	1.08	1.02	107.59	107.82	105.77	996113
1782336000	105.84	-0.13	-0.12	105.31	106.8	104.79	451881
1782250140	105.97	-3.76	-3.42	105.805	106.67	105.66	487439
1782163500	109.728	1.26	1.16	109.52	110.05	108.88	618407
1781818140	108.47	2.83	2.68	108.15	109	107.83	673404
1781731740	105.64	0.2	0.19	107.62	108.37	105.4	559349
1781645340	105.44	1.54	1.48	105.835	106.16	104.97	453868
1781558940	103.9	1.73	1.69	104.91	105	103.53	560804
1781299740	102.17	-2.28	-2.18	102.4	102.87	101.738	714996
1781213220	104.45	5.95	6.04	101.85	104.9	101.02	996222
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