Abbott Laboratories【ABTT34】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	0.94	2.35176382287	39.97	42.52	39.96	87	41.42822581	DR
4	2.43	6.31496881497	38.48	42.52	36.81	715	39.01057105	DR
12	-0.94	-2.24611708483	41.85	42.52	33.5	1222	38.30034168	DR
26	-16.21	-28.3788515406	57.12	57.12	33.5	1027	42.23209939	DR
52	-19.75	-32.5585229146	60.66	63.42	33.5	863	47.81548866	DR
156	-2.66	-6.1051182006	43.57	67.65	33.5	704	50.32697411	DR
260	-115.09	-73.7756410256	156	202.3	33.5	809	94.61856626	DR

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
1783546200	40.91	-0.57	-1.37	40.95	41.25	40.91	131
1783459800	41.48	0.98	2.42	41.48	41.48	41.48	1
1783373400	40.5	-1.21	-2.90	41.11	41.11	40.5	4
1783114200	41.71	0.46	1.12	42.52	42.52	41.54	271
1783027740	41.25	1.29	3.23	39.97	41.25	39.96	27
1782941400	39.96	0.71	1.81	40.09	40.25	39.85	599
1782855000	39.25	-1.15	-2.85	40.81	40.81	39.25	85
1782768600	40.4	-0.24	-0.59	39.2	40.63	39.2	81
1782509400	40.64	0.46	1.14	40.88	40.88	40.64	503
1782423000	40.18	0.18	0.45	39.72	40.8	39.72	218
1782336540	40	0.96	2.46	39.4	40.1	39.4	49
1782250200	39.04	1.28	3.39	38.67	39.1	38.53	9386
1782163800	37.76	-0.42	-1.10	38.18	38.18	37.4	744
1781904600	38.18	-0.07	-0.18	38.25	38.25	38.18	3
1781818140	38.25	1.01	2.71	38.24	38.25	38.2	104
1781731740	37.24	-1.11	-2.89	38.56	38.56	37.24	34
1781645400	38.35	1.27	3.43	38.08	38.35	37.85	1504
1781559000	37.08	0.27	0.73	37.11	37.11	37.08	4
1781299800	36.81	-1.55	-4.04	38.7	38.7	36.81	460
1781213400	38.36	0.14	0.37	38.48	38.48	38.24	99
1781126940	38.22	-1.22	-3.09	38.91	38.91	38.22	429
1781040600	39.44	0.53	1.36	38.8	39.68	38.8	271
1780954140	38.91	-0.5	-1.27	39.4	39.41	38.91	40
1780695000	39.41	2.56	6.95	38.33	39.44	38.33	8444
1780522200	36.85	0.55	1.52	36.71	37.1	36.69	1850
1780435800	36.3	-0.42	-1.14	37.09	37.09	36.2	2544
1780349400	36.72	0.6	1.66	36.12	36.72	35.57	2575
1780090200	36.12	-0.12	-0.33	36.5	36.5	36.12	48
1780003800	36.24	0	0.00	36.24	36.28	36.15	60
1779917400	36.24	-0.2	-0.55	36.44	36.6	35.9	458
1779830940	36.44	0.26	0.72	36.24	36.44	36	321
1779744600	36.18	-0.36	-0.99	36.12	36.18	36.12	7
1779485400	36.54	0.05	0.14	36.54	36.7	36.54	887
1779398940	36.49	-0.19	-0.52	37.05	37.05	36.49	10
1779312600	36.68	-0.77	-2.06	36.7	37.34	36.68	478
1779226140	37.45	1.24	3.42	37.24	37.49	37.24	2397
1779139800	36.21	0.41	1.15	35.5	36.21	35.44	438
1778880600	35.8	0.52	1.47	36	36	35.72	18
1778794140	35.28	0.3	0.86	35.33	35.33	35.19	39
1778707800	34.98	0.36	1.04	34.17	34.98	34.17	157
1778621400	34.62	0.96	2.85	33.85	34.62	33.85	53
1778535000	33.66	-0.74	-2.15	34.65	34.65	33.5	614
1778275800	34.4	-1.48	-4.12	36.24	36.24	34.4	1035
1778189400	35.88	0.38	1.07	35.43	35.95	35.35	289
1778102940	35.5	-0.2	-0.56	35.5	35.9	35.45	872
1778016600	35.7	-0.46	-1.27	36.53	36.53	35.46	2380
1777930200	36.16	-1.29	-3.44	37.41	37.41	36.16	4021
1777584600	37.45	-0.8	-2.09	37.93	37.93	37.44	1827
1777498140	38.25	-0.67	-1.72	38.92	38.92	38.14	1633
1777411800	38.92	0.29	0.75	38.9	39.35	38.87	2363
1777325340	38.63	0.44	1.15	38.19	38.65	38.19	1604
1777066200	38.19	0.46	1.22	38.49	38.49	38.19	69
1776979800	37.73	-0.36	-0.95	38	38	37.63	87
1776893400	38.09	-1.56	-3.93	38.9	38.9	38.01	3214
1776720600	39.65	-0.7	-1.73	40.75	40.75	39.65	836
1776461400	40.35	0.25	0.62	40.5	40.5	39.35	2765
1776375000	40.1	-1.76	-4.20	41.85	41.85	39.35	10216
1776288600	41.86	-0.18	-0.43	42.62	42.62	41.86	151
1776202140	42.04	0.25	0.60	42	42.51	41.6	275
1776115800	41.79	-0.44	-1.04	41.6	41.79	41.5	19
1775856600	42.23	-1.29	-2.96	43.3	43.3	41.6	165
1775770200	43.52	0.09	0.21	43.6	43.65	43.3	35