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	1.92	1.84801963521	103.895	106.222	99	1452	102.1621884	CS
4	5.417	5.39552580729	100.398	110.8	99	18951	103.53122394	CS
12	23.271	28.1922368676	82.544	110.8	77.028	7751	101.9669715	CS
26	31.495	42.3775565124	74.32	110.8	71.04	10804	91.07854993	CS
52	46.385	78.049806495	59.43	110.8	55.98	7507	84.61489259	CS
156	65.881	164.974708269	39.934	110.8	32.598	7734	59.98602104	CS
260	71.465	208.049490539	34.35	110.8	24.136	17060	39.60252493	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
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
1775770140	88.5	-1.22	-1.36	90.158	90.158	88.5	891
1775683500	89.722	9.03	11.19	87.248	90.79	87.248	1097
1775596800	80.694	-0.98	-1.20	82.604	82.604	80.694	827
1775510940	81.672	-1.34	-1.61	84.514	84.514	81.672	2187
1775164920	83.0125	3.31	4.16	81.62	83.0125	81.62	788
1775078940	79.7	0	0.00	79.7	79.7	79.7	0
1774992540	79.7	2.67	3.47	79.13	80.772	79.13	7826
1774906080	77.028	-0.47	-0.61	77.84	77.9925	77.028	961
1774646940	77.5	-4.22	-5.16	79.7	79.7	77.5	1934
1774560480	81.718	-1.63	-1.96	84.17	84.17	81.718	827
1774473900	83.35	0.49	0.60	85.238	86.05	83.35	1976
1774387560	82.856	-1.14	-1.36	82.544	83.55	81.286	807
1774300800	84	3.23	4.00	83.926	84	83.926	583
1774041960	80.77	-2.61	-3.13	81.5	83.014	80.77	1324
1773955740	83.38	-4.12	-4.71	82.244	83.658	82.244	1404
1773869340	87.5	1.17	1.35	87.5	87.5	87.5	526
1773782700	86.332	2.99	3.59	86.332	86.332	86.332	715
1773696120	83.342	-3.15	-3.64	85.688	85.688	83.342	1215