APPLE【AAPL34】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	6.4	8.69565217391	73.6	80.98	72.43	360955	76.55120439	DR
4	0.55	0.692259282568	79.45	82.25	70.87	327364	75.10432782	DR
12	15.06	23.1906375115	64.94	82.25	64.11	292431	72.94458765	DR
26	8	11.1111111111	72	82.25	63.42	303581	70.22891861	DR
52	22.21	38.4322547153	57.79	82.25	55.5	285041	68.48563337	DR
156	33.63	72.5253396593	46.37	82.25	41.15	241242	60.92861715	DR
260	8.54	11.9507416737	71.46	105.06	33.05	247361	63.68765671	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373400	80	1	1.27	79.11	80.98	79.11	261902
1783114200	79	-1	-1.25	79.8	80.05	78.92	29249
1783027740	80	3.7	4.85	75.88	80.47	75.88	442320
1782941400	76.3	1.76	2.36	75.91	77.31	75	861358
1782855000	74.54	1.6	2.19	73.16	74.88	72.66	202015
1782768600	72.94	0.73	1.01	73.6	74.5	72.43	269834
1782509400	72.21	0.77	1.08	71.5	73.81	70.92	610347
1782423000	71.44	-4.6	-6.05	76.04	76.04	70.87	896738
1782336540	76.04	-0.37	-0.48	77	78.07	75.92	167852
1782250200	76.41	-0.09	-0.12	76.25	78	76.11	158012
1782163800	76.5	-1.15	-1.48	76.6	77.79	76.11	112867
1781904600	77.65	0.42	0.54	76.9	77.8	76.1	48369
1781818140	77.23	1.79	2.37	76	77.57	76	427898
1781731740	75.44	-0.4	-0.53	75.54	76.45	74.84	217813
1781645400	75.84	1.01	1.35	74.41	76.41	74.41	153074
1781559000	74.83	1.43	1.95	73.54	75.29	73.36	161598
1781299800	73.4	-1.72	-2.29	75.34	75.61	73.29	335067
1781213400	75.12	-0.32	-0.42	75.44	76.14	74.5	394894
1781126940	75.44	0.32	0.43	75.12	76.23	74.21	325118
1781040600	75.12	-3.06	-3.91	77.41	78	74.63	343816
1780954140	78.18	-0.97	-1.23	79.45	82.25	77.5	389041
1780695000	79.15	0.43	0.55	79.56	80.68	79.02	307919
1780522200	78.72	0.08	0.10	79	79.97	78.26	210976
1780435800	78.64	1.6	2.08	76.75	79.15	76.44	120729
1780349400	77.04	-1.06	-1.36	78.16	78.32	76.44	209651
1780090200	78.1	-0.4	-0.51	78.77	79.56	77.28	207279
1780003800	78.5	0.18	0.23	78.51	78.94	77.92	155143
1779917400	78.32	0.59	0.76	77.73	79.26	77.61	160371
1779830940	77.73	-0.1	-0.13	77.6	78.39	77.45	174184
1779744600	77.83	0.22	0.28	77.59	77.89	77.17	34394
1779485400	77.61	1.61	2.12	76.5	78.25	76.43	300039
1779398940	76	0.72	0.96	75.3	76.25	75.3	224541
1779312600	75.28	-0.01	-0.01	75.15	76.2	74.78	130891
1779226140	75.29	0.93	1.25	74.77	75.51	74.22	269602
1779139800	74.36	-0.64	-0.85	75.13	75.3	73.79	287053
1778880600	75	0.7	0.94	74.3	76.79	74.3	344171
1778794140	74.3	-0.39	-0.52	74.55	74.8	73.75	587243
1778707800	74.69	2.8	3.89	72.23	75.1	72.07	437558
1778621400	71.89	0.7	0.98	71.4	72.32	71.34	594199
1778535000	71.19	-0.67	-0.93	71.98	72	70.95	157150
1778275800	71.86	1.44	2.04	71.03	72.06	70.7	161780
1778189400	70.42	-0.39	-0.55	70.81	71.77	70.29	165195
1778102940	70.81	1.03	1.48	69.5	71	69.07	283345
1778016600	69.78	1.25	1.82	68.24	69.85	68.11	268625
1777930200	68.53	2.33	3.52	69.02	69.55	68.2	700791
1777584600	66.2	-1.49	-2.20	67.85	68.15	66.2	445158
1777498140	67.69	0.36	0.53	67	67.77	66.78	299350
1777411800	67.33	0.55	0.82	67.11	68.11	67.01	555630
1777325340	66.78	-1.16	-1.71	66.54	66.78	65.879999	266285
1777066200	67.94	-0.37	-0.54	68.31	68.45	67.45	300943
1776979800	68.31	0.55	0.81	67.86	69	67.48	215057
1776893400	67.76	0.42	0.62	66.41	67.99	66.239999	241780
1776720600	67.34	-0.12	-0.18	67.4	68.3	66.8	129304
1776461400	67.46	1.8	2.74	66.17	67.87	66.17	253234
1776375000	65.66	-0.72	-1.08	66.78	66.879999	65.28	211556
1776288600	66.379999	1.71	2.64	64.79	66.43	64.349999	219580
1776202140	64.67	0.06	0.09	64.69	65.14	64.11	233079
1776115800	64.61	-0.79	-1.21	64.94	65.379999	64.3	257498
1775856600	65.4	-0.4	-0.61	65.3	65.849999	64.95	273817
1775770200	65.8	-0.02	-0.03	66	66.18	65.069999	292758
1775683740	65.819999	0.79	1.21	66.099999	66.18	65.2	216386
1775597340	65.03	-1.33	-2.00	66.26	66.26	63.42	464552