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	-2.324	-4.00151520369	58.078	58.624	55.754	1332	57.05861459	CS
4	-2.596	-4.44901456727	58.35	60.506	54.95	1597	57.29668002	CS
12	-0.042	-0.0752742132053	55.796	61	53.54	3384	57.15284812	CS
26	3.254	6.1980952381	52.5	61	50.14	4523	56.02356796	CS
52	20.142	56.5595866562	35.612	61	35.32	5865	47.92485166	CS
156	20.504	58.1673758865	35.25	61	24.136	19384	33.38505088	CS
260	33.814	154.120328168	21.94	61	14.61	33041	29.58914458	CS

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
1731363600	56.524	0.24	0.43	58.322	58.56	56.524	1201
1731104400	56.284	-0.45	-0.79	57.954	58.088	56.284	1571
1731018540	56.7306	-0.16	-0.28	57.196	58.264	56.364	1164
1730931600	56.892	-1.73	-2.95	57.0075	57.0075	56.892	1170
1730845680	58.624	0.74	1.29	58.078	58.624	56.76	1556
1730759160	57.88	2.33	4.20	57.326	57.88	55.662	1549
1730496420	55.546	-0.52	-0.92	55.546	55.546	55.546	464
1730409780	56.064	-1.62	-2.80	56.184	56.184	55.0337	5505
1730323500	57.68	-0.27	-0.47	56.684	57.68	56.684	1594
1730237280	57.952	0.15	0.25	55.792	57.952	55.792	1072
1730150880	57.806	-0.62	-1.06	57.806	57.806	57.806	307
1729891500	58.424	3.34	6.07	57.31	58.424	55.942	918
1729805160	55.08	-1.68	-2.97	55.744	55.9086	54.95	2384
1729718940	56.764	-1.55	-2.66	56.756	56.764	56.32	1777
1729632300	58.314	0.31	0.54	56.274	58.314	56.274	2737
1729545600	58.002	0.02	0.04	56.6396	58.002	56.28	1856
1729286400	57.98	-0.06	-0.10	59.016	59.016	56.96	1422
1729200000	58.0373	1.76	3.12	60.506	60.506	58.0373	757
1729113960	56.28	-4.16	-6.88	57.842	57.842	56.28	683
1729027680	60.44	1.02	1.71	58.35	60.44	57.1931	2251
1728941220	59.422	-0.66	-1.10	57.912	59.422	57.912	670
1728681900	60.08	1.78	3.05	60.052	60.08	57.794	947
1728595200	58.3045	0	0.00	58.3045	58.3045	58.3045	0
1728508800	58.3045	1.92	3.41	57.17	58.3045	57.17	1411
1728422580	56.38	-2.67	-4.52	59.564	59.564	56.38	1033
1728336000	59.05	1.85	3.23	56.57	59.05	56.57	1799
1728077220	57.2	0.19	0.33	58.098	58.828	56.94	3629
1727990760	57.012	-0.5	-0.87	58.392	58.392	57.012	1219
1727904000	57.51	-3.22	-5.30	57.888	59.59	57.51	3431
1727818140	60.73	3.52	6.16	59.542	60.73	57.8199	4139
1727731380	57.208	-0.8	-1.38	59	59.846	56.66	1335
1727472000	58.01	-1.8	-3.01	59.622	59.632	57.92	1368
1727386200	59.81	1.99	3.44	60.216	61	59.038	932
1727299200	57.822	0.46	0.80	58	58	57.822	1218
1727212800	57.365	1.2	2.13	58.054	58.054	57.365	1279
1727126940	56.168	-2.33	-3.99	57.788	57.788	56.08	744
1726867200	58.5	-0.65	-1.10	57.532	58.5	55.95	2749
1726781220	59.15	4.21	7.66	58.07	59.15	57.4	9719
1726694460	54.94	-2.36	-4.12	54.94	54.94	54.94	574
1726608240	57.302	2.86	5.26	57.302	57.302	57.302	432
1726521720	54.44	-2.9	-5.05	56.572	57.496	54.44	2238
1726262940	57.338	0.92	1.62	55.366	57.338	54.69	65038
1726176540	56.422	0	0.00	55.278	56.426	53.54	3864
1726090140	56.42	2.07	3.81	54.242	56.42	53.8699	561
1726003500	54.35	-1.8	-3.21	54.4138	54.45	53.95	13352
1725917160	56.154	2.57	4.79	54.36	56.154	53.95	1593
1725658020	53.5868	-3.33	-5.85	54.16	54.16	53.5868	423
1725571440	56.918	1.56	2.82	55.608	56.918	54.6596	3165
1725485040	55.358	-2.73	-4.70	55.692	55.934	55.358	3263
1725398880	58.09	0.64	1.12	57.55	58.09	56.56	2223
1725053340	57.448	-1.38	-2.34	57.448	57.448	57.448	616
1724966400	58.824	2.64	4.69	57.012	59.64	56.314	4475
1724880360	56.188	0.4	0.71	56.982	58.8826	56.188	16976
1724794080	55.79	-0.78	-1.38	55.79	55.79	55.79	747
1724707740	56.568	0.58	1.04	56.63	58.58	56.568	2319
1724448480	55.984	0.42	0.76	56	58.074	55.984	1432
1724362140	55.56	-2.33	-4.02	57.076	57.076	55.56	1013
1724275380	57.888	0.17	0.29	56.008	57.908	56.008	1054
1724188800	57.718	0.72	1.27	55.796	57.718	55.234	1362
1724102880	56.996	2.66	4.89	55.732	57.09	55.134	3149
1723843740	54.338	0.48	0.89	54.826	56.39	54.338	746
1723756860	53.858	-0.7	-1.29	53.886	54.962	53.806	1174
1723670820	54.56	1.29	2.41	53.758	54.56	53.758	1418
1723584360	53.274	0.09	0.17	53.274	53.274	53.274	632
1723497900	53.185	-0.23	-0.42	53.42	54.27	51.37	1654