ABB Ltd (PK)【ABLZF】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	0.546	0.525303059457	103.94	106.165	101.06	15912	103.98223244	CS
4	3.306	3.26744415892	101.18	110.87	100.28	18389	107.40641965	CS
12	9.486	9.98526315789	95	110.87	93.66	12943	105.11702481	CS
26	27.95	36.5187624125	76.536	110.87	73.914	13237	94.681373	CS
52	44.376	73.8246547995	60.11	110.87	59.106	8533	88.7603142	CS
156	66.09	172.127304928	38.396	110.87	32.598	7726	63.72652765	CS
260	67.716	184.161000816	36.77	110.87	24.136	17312	40.59698485	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
1783632420	104.486	0.49	0.47	106.165	106.165	104.42	1317
1783545840	103.996	0.92	0.89	103.062	103.996	101.06	44998
1783459740	103.08	-2.46	-2.33	103.94	103.94	103.08	1422
1783373340	105.5388	0	0.00	105.5388	105.5388	105.5388	0
1783027740	105.5388	-0.71	-0.66	108.262	108.262	105	3767
1782941280	106.244	-1.42	-1.32	106.48	106.48	106.13759	2752
1782854880	107.66	-0.34	-0.31	107.785	108.5	106.2	2653
1782768300	108	3.78	3.62	105.8	108	104.22	1426
1782509280	104.222	-1.62	-1.53	109.128	109.128	104.222	1099
1782422460	105.838	1.57	1.50	106.94	108.89	105.836	1834
1782336000	104.27	-3.4	-3.16	105	107.694	104.27	12185
1782250140	107.67	-3.2	-2.89	107.2	107.67	105.658	2410
1782163500	110.87	2.03	1.87	108.02	110.87	108.02	786
1781818140	108.8365	0.84	0.77	108.504	108.8365	107.9322	117402
1781731740	108	2.19	2.06	110.17	110.17	108	111634
1781645340	105.815	0.7	0.67	105.815	105.815	105.815	4160
1781558940	105.11	4.83	4.82	106.222	106.222	103.844	1149
1781299740	100.28	-0.77	-0.76	101.18	104.952	100.28	1612
1781213220	101.05	2.05	2.07	103.096	103.096	100.746	1002
1781126940	99	-4.4	-4.26	99.4	99.4	99	811
1781040540	103.4	0.1	0.09	103.895	103.895	99.8844	2687
1780954140	103.304	0	0.00	103.304	103.304	103.304	0
1780694940	103.304	-1.68	-1.60	103.304	103.304	103.304	286531
1780608540	104.98	-1.22	-1.15	107.89	107.89	104.98	25394
1780522140	106.2	-1.21	-1.12	109.664	109.664	106.2	1241
1780435740	107.406	1.43	1.35	107.406	107.406	107.406	1357
1780349340	105.975	-0.03	-0.03	105.17	108	104.126	3390
1780090080	106.006	-0.19	-0.18	106.2	108.36	106.006	1985
1780003320	106.2	0.81	0.76	106	106.75	106	2741
1779917340	105.3946	-1.48	-1.39	106	106	105.142	974
1779830940	106.878	-3.12	-2.84	109.85	110.8	106.77	1248
1779484920	110	5.62	5.38	107.582	110	106.142	2072
1779398880	104.38	3.44	3.41	103.474	106.204	102.47	2339
1779312300	100.94	0.28	0.28	103	103.898	99.21	3457
1779225660	100.66	-1.5	-1.47	100.398	100.66	100.398	1131
1779139740	102.16	-2.53	-2.42	103	103	102.16	2021
1778880000	104.69	-1.49	-1.40	103.75	105.242	103.75	10275
1778793900	106.18	-0.84	-0.79	107.4358	107.6	105.83	2514
1778707380	107.0235	3.76	3.64	106.3	108.86	106.3	2993
1778621340	103.266	-2.54	-2.40	105	105.994	103.226	3319
1778534940	105.8098	0.95	0.91	107.06	108.59	105.526	6774
1778275200	104.856	-0.57	-0.54	105.88	105.9	104.856	1535
1778188800	105.43	-0.34	-0.32	108.07	108.07	103.6	2323
1778102520	105.765	2.6	2.52	105	107.604	103.926	2097
1778016000	103.17	3.69	3.70	101.35	103.6	101.35	2050
1777930140	99.485	-2.27	-2.23	99.485	99.485	99.485	645
1777671000	101.75	1.06	1.06	100.05	101.964	98.946	1226
1777584540	100.686	4.12	4.27	101.018	102.371	99.42	1928
1777498140	96.565	-1.67	-1.70	97.35	98.332	96.565	1122
1777411800	98.236	-1.26	-1.27	97.1	98.236	95.75	1269
1777325400	99.5	0.89	0.91	98.75	100.404	98.75	1921
1777065780	98.606	0.31	0.31	98.606	98.606	98.606	724
1776979740	98.3	-1.36	-1.36	100.28	100.8	98.294	7925
1776893280	99.66	4	4.18	97.05	99.66	97.05	2461
1776806940	95.66	-2.35	-2.40	96.35	96.35	93.834	1149
1776720540	98.01	4.16	4.43	94.14	98.01	94.14	929
1776460800	93.85	1.35	1.46	95	97.78	93.66	3704
1776374940	92.5	-2	-2.12	91.81	92.5	91.81	1765
1776288360	94.5	0.49	0.52	93.064	95	93.064	2307
1776202140	94.012	5.01	5.63	94.012	94.012	94.012	686
1776115740	89	-1.84	-2.02	91.786	92.08	89	4011
1775856000	90.835	2.33	2.64	91.288	91.288	90	3114