Abbvie Inc【ABBV34】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	6.15	7.74949596774	79.36	85.52	79.36	944	81.71923093	DR
4	13.91	19.4273743017	71.6	85.52	69.01	846	75.57709424	DR
12	19.8	30.1323999391	65.71	85.52	58.81	1937	65.28424209	DR
26	7.12	9.08279117234	78.39	85.52	58.81	1739	68.71020883	DR
52	20.01	30.5496183206	65.5	85.52	58.81	2043	70.47951522	DR
156	45	111.083683041	40.51	85.52	39.96	2757	60.46667271	DR
260	-507.49	-85.5801011804	593	836.64	39.68	2389	82.01588813	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
1783114200	85.51	1.33	1.58	85.01	85.52	83.37	104
1783027740	84.18	2.66	3.26	81.63	84.18	81.5	536
1782941400	81.52	0.45	0.56	81.07	81.63	80.41	2582
1782855000	81.07	-1.43	-1.73	83.33	83.33	81.07	1105
1782768600	82.5	1.8	2.23	81.67	82.55	81.67	233
1782509400	80.7	1.87	2.37	79.36	80.7	79.36	264
1782423000	78.83	2.51	3.29	76.35	79.06	76.35	1305
1782336540	76.32	0.14	0.18	76.16	76.8	75.84	1522
1782250200	76.18	2.12	2.86	74.5	76.24	74.5	853
1782163800	74.06	3.69	5.24	72.73	74.48	72.73	723
1781904600	70.37	0.81	1.16	69.02	70.38	69.01	51
1781818140	69.56	-0.59	-0.84	71.53	71.53	69.56	3134
1781731740	70.15	-0.72	-1.02	70.64	70.64	69.71	274
1781645400	70.87	0.44	0.62	70.43	70.87	69.75	123
1781559000	70.43	-1.47	-2.04	71.9	71.9	69.87	286
1781299800	71.9	-0.32	-0.44	72.95	72.95	71.51	113
1781213400	72.22	-0.59	-0.81	73.02	73.02	72.22	125
1781126940	72.81	-0.2	-0.27	73.02	73.21	72.74	360
1781040600	73.01	1.17	1.63	72.03	73.46	71.55	313
1780954140	71.84	-1.39	-1.90	73.29	73.36	71.69	1002
1780695000	73.23	4.25	6.16	71.6	74.1	71.6	2021
1780522200	68.98	1.15	1.70	68.51	69.62	68.26	373
1780435800	67.83	1.29	1.94	66.2	67.83	65.97	215
1780349400	66.54	-2	-2.92	67.73	67.73	66.54	445
1780090200	68.54	-0.14	-0.20	68.7	69	67.93	641
1780003800	68.68	0.78	1.15	67.84	68.93	67.84	282
1779917400	67.9	2.9	4.46	67	68.39	67	43
1779830940	65	-3.28	-4.80	66.9	67.52	65	368
1779744600	68.28	0.66	0.98	67.24	68.29	67.24	10
1779485400	67.62	0.45	0.67	65.819999	68.56	65.819999	2824
1779398940	67.17	0.38	0.57	67.46	67.46	65.86	42
1779312600	66.79	0.79	1.20	68.11	68.11	66.31	47
1779226140	66	0.82	1.26	65.849999	68.06	65.849999	818
1779139800	65.18	-1.6	-2.40	66.8	66.8	65.18	541
1778880600	66.78	0.75	1.14	67.19	67.77	66.33	2187
1778794140	66.03	0.61	0.93	65.569999	66.03	65.03	560
1778707800	65.42	1.83	2.88	63.95	65.42	63.43	1162
1778621400	63.59	1.61	2.60	61.01	64.69	61.01	3779
1778535000	61.98	0	0.00	61.86	62.65	61.69	126
1778275800	61.98	-2.99	-4.60	62.4	62.52	61.27	48543
1778189400	64.97	1.72	2.72	61.98	64.97	61.98	798
1778102940	63.25	-0.29	-0.46	64.18	64.18	62.56	3126
1778016600	63.54	-1.2	-1.85	63.44	64.3	63.34	583
1777930200	64.739999	-3.26	-4.79	63.7	64.739999	63.43	5856
1777584600	68	4.21	6.60	64.53	68	64.53	1442
1777498140	63.79	0.01	0.02	64	64.069999	58.81	4894
1777411800	63.78	-3.45	-5.13	62.49	63.78	61.26	720
1777325340	67.23	5.4	8.73	61.82	67.23	61.5	116
1777066200	61.83	-1.37	-2.17	62.48	62.59	61.77	1183
1776979800	63.2	0.76	1.22	63.07	63.2	62.1	201
1776893400	62.44	-0.85	-1.34	63.8	63.8	62.12	545
1776720600	63.29	-1.69	-2.60	65.629999	65.629999	63.11	1497
1776461400	64.98	-0.32	-0.49	65.8	65.93	64.89	984
1776375000	65.3	0.3	0.46	64.73	65.37	64.73	1271
1776288600	65	0.18	0.28	65.319999	65.319999	64.39	99
1776202140	64.819999	0.63	0.98	63.81	64.819999	62.77	298
1776115800	64.19	-1.29	-1.97	65.47	66	64.19	367
1775856600	65.48	-1.58	-2.36	65.709999	66.709999	65	6525
1775770200	67.06	-0.35	-0.52	66.5	67.48	66.43	2660
1775683740	67.41	1.33	2.01	66.04	67.62	66.04	696
1775597340	66.08	-0.14	-0.21	65.769999	66.28	65.2	322
1775511000	66.22	-0.82	-1.22	67.04	67.45	66.01	720