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	4.3	6.27645599183	68.51	74.1	68.26	927	72.40851442	DR
4	8.86	13.8545738858	63.95	74.1	63.43	731	68.28800633	DR
12	2.52	3.58514724712	70.29	74.1	58.81	2099	64.4101931	DR
26	-3.89	-5.07170795306	76.7	80.6	58.81	1881	69.21948008	DR
52	6.35	9.55461931989	66.46	81.44	58.81	2431	69.37222768	DR
156	30.89	73.6879770992	41.92	81.44	39.68	2784	60.07141936	DR
260	-515.19	-87.6173469388	588	836.64	39.68	2388	83.28103884	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775165400	67.04	-2.4	-3.46	69.44	69.44	66.98	8175
1775078940	69.44	-0.98	-1.39	70.42	70.76	68.96	4019
1774992540	70.42	0.63	0.90	70.07	70.6	70.07	55
1774906140	69.79	1.26	1.84	69.16	69.86	69.16	85
1774647000	68.53	-0.56	-0.81	69.16	69.43	68.53	152
1774560540	69.09	1.69	2.51	67.4	69.1	67.4	120
1774474140	67.4	0.1	0.15	67.98	67.98	67.27	254
1774387740	67.3	0.31	0.46	66.989999	68.5	66.989999	93
1774301340	66.989999	0.07	0.10	66.05	67.18	66.05	161
1774042200	66.92	0	0.00	68.04	68.1	66.92	795
1773955740	66.92	-1.69	-2.46	69.01	69.01	66.92	2178
1773869400	68.61	-3.08	-4.30	70.29	70.29	67.71	224
1773782940	71.69	-0.68	-0.94	72.44	72.44	71.68	340
1773696540	72.37	-0.64	-0.88	72.95	73.46	72.31	349
1773437400	73.01	-0.79	-1.07	73.62	73.62	73.01	2535
1773351000	73.8	0.37	0.50	73.41	74.39	73.4	3500
1773264540	73.43	0.21	0.29	71.76	75	71.76	131