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	1.51	4.11332062108	36.71	39.68	36.69	2651	38.96229892	DR
4	4.05	11.8525021949	34.17	39.68	34.17	1107	37.82918401	DR
12	-10.08	-20.8695652174	48.3	48.3	33.5	1266	39.15721525	DR
26	-17.51	-31.4193432622	55.73	58.85	33.5	1001	43.30833507	DR
52	-24.18	-38.75	62.4	64.06	33.5	941	50.3237261	DR
156	-3.18	-7.68115942029	41.4	67.65	33.5	702	50.49740462	DR
260	-99.78	-72.3043478261	138	202.3	33.5	816	96.96843803	DR

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
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
1775683740	43.43	-0.57	-1.30	43.83	43.83	43.43	108
1775597340	44	0.26	0.59	43.51	44.2	43.51	68
1775511000	43.74	-0.56	-1.26	44.47	44.47	43.74	753
1775165400	44.3	0.05	0.11	44.16	44.3	44.16	26
1775078940	44.25	0.45	1.03	44.5	44.5	44.24	9
1774992540	43.8	-0.84	-1.88	44.3	44.77	43.8	9807
1774906140	44.64	-1.2	-2.62	46.3	46.3	44.62	185
1774647000	45.84	0.24	0.53	45.84	45.84	45.84	1
1774560540	45.6	0	0.00	45.6	45.6	45.6	0
1774474140	45.6	0	0.00	45.6	45.6	45.6	0
1774387740	45.6	-0.15	-0.33	45.16	45.6	45	130
1774301340	45.75	-1.89	-3.97	46.6	46.6	45.61	216
1774042140	47.64	0	0.00	47.64	47.64	47.64	0
1773955740	47.64	0.28	0.59	47.64	47.64	47.64	138
1773869400	47.36	0	0.00	48.3	48.3	47.36	106
1773782940	47.36	0	0.00	47.36	47.36	47.36	0
1773696540	47.36	0.15	0.32	47.36	47.36	47.36	1
1773437400	47.21	-0.19	-0.40	47.21	47.21	47.21	1
1773351000	47.4	-0.1	-0.21	47.91	47.91	47.4	11
1773264540	47.5	-0.01	-0.02	47.49	47.5	47	201