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	0.66	1.17395944504	56.22	56.94	56.22	751	56.27596269	DR
4	2.19	4.00438837082	54.69	58.4	54.05	601	55.86685994	DR
12	3.13	5.82325581395	53.75	58.4	50.7	368	54.5627805	DR
26	12.88	29.2727272727	44	58.4	43.99	268	52.01322201	DR
52	15.12	36.2068965517	41.76	58.4	39	459	47.0651054	DR
156	-1.47664934	-2.53038746518	58.35664934	67.40636155	37.51	691	47.40153699	DR
260	26.3288913	86.1798226655	30.5511087	67.40636155	28.75849266	1139	47.57132345	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
1732310940	56.88	0.66	1.17	56.94	56.94	56.34	3
1732224600	56.22	0	0.00	56.22	56.22	56.22	0
1732051800	56.22	-0.06	-0.11	56.28	56.28	56.22	101
1731965340	56.28	0.72	1.30	56.22	56.46	56.22	1400
1731619800	55.56	-0.36	-0.64	55.44	55.92	55.44	2875
1731533400	55.92	-0.12	-0.21	56.22	56.28	55.92	520
1731446940	56.04	-0.3	-0.53	55.74	56.04	55.74	188
1731360540	56.34	0.69	1.24	56.88	56.88	56.22	964
1731101400	55.65	1.29	2.37	55.05	56.05	54.9	641
1731014940	54.36	-0.84	-1.52	54.66	54.66	54.36	27
1730928600	55.2	-1.44	-2.54	57.6	57.9	55.14	1424
1730842200	56.64	-0.12	-0.21	56.94	56.94	56.64	407
1730755800	56.76	-1.41	-2.42	57.6	58	56.7	979
1730496600	58.17	3.21	5.84	57.5	58.4	57.5	140
1730410200	54.96	0.26	0.48	54.95	54.96	54.95	75
1730323800	54.7	0.15	0.27	54.7	54.7	54.7	399
1730237340	54.55	0	0.00	54.55	54.55	54.55	5
1730151000	54.55	0.13	0.24	54.05	54.55	54.05	30
1729891800	54.42	-0.48	-0.87	54.69	54.69	54.42	35
1729805400	54.9	-0.54	-0.97	55.53	55.53	54.9	1284
1729719000	55.44	0.48	0.87	55.62	55.68	55.44	19
1729632600	54.96	-0.78	-1.40	54.96	54.96	54.96	1
1729546140	55.74	0.24	0.43	55.5	55.74	55.5	3
1729286940	55.5	0	0.00	55.5	55.5	55.5	0
1729200540	55.5	-0.35	-0.63	55.85	55.85	55.5	824
1729114140	55.85	1.15	2.10	56	56	55.7	18
1729027740	54.7	0.38	0.70	55.05	55.34	54.7	57
1728941340	54.32	0.12	0.22	54.32	54.44	54.32	71
1728682200	54.2	0.55	1.03	55.5	58	54.2	51
1728595740	53.65	-0.4	-0.74	54.05	54.36	53.65	114
1728509400	54.05	2.45	4.75	54	54.05	53.85	16
1728423000	51.6	0	0.00	51.6	51.6	51.6	0
1728336600	51.6	0.55	1.08	50.7	51.75	50.7	1222
1728077400	51.05	0	0.00	51	51.15	50.95	1354
1727991000	51.05	-0.4	-0.78	51.6	51.8	51.05	54
1727904540	51.45	-0.5	-0.96	51.45	51.45	51.45	50
1727818200	51.95	0.4	0.78	51.6	51.95	51.55	4
1727731800	51.55	0.2	0.39	51.3	51.55	50.75	873
1727472600	51.35	-0.05	-0.10	51.35	51.35	51.35	10
1727386140	51.4	0.1	0.19	51.25	51.4	50.85	15
1727299740	51.3	-1.7	-3.21	52.25	52.25	51.3	15
1727213400	53	0.05	0.09	53	53	53	5
1727127000	52.95	0.95	1.83	52.85	52.95	52.85	13
1726867800	52	0.6	1.17	52	52	52	1
1726781400	51.4	-1.65	-3.11	51.4	51.4	51.4	900
1726695000	53.05	-0.85	-1.58	53.05	53.05	53.05	3
1726608600	53.9	-0.76	-1.39	53.9	53.9	53.9	36
1726522140	54.66	0	0.00	54.66	54.66	54.66	0
1726262940	54.66	0	0.00	54.66	54.66	54.66	0
1726176540	54.66	-0.18	-0.33	54.74	54.74	54.66	908
1726090140	54.84	-0.01	-0.02	54.57	54.84	54.57	102
1726003740	54.85	0.4	0.73	54.34	55	54.34	52
1725917400	54.45	2.15	4.11	54.2	54.45	54.2	6
1725658200	52.3	0	0.00	52.3	52.3	52.3	0
1725571800	52.3	-1.25	-2.33	53.1	53.1	52.3	5
1725485400	53.55	0.65	1.23	52.9	54	52.9	32
1725399000	52.9	0	0.00	52.9	52.9	52.9	0
1725312600	52.9	0	0.00	52.9	52.9	52.9	0
1725053400	52.9	0.1	0.19	53.75	53.75	52.9	68
1724967000	52.8	1.1	2.13	52.8	52.8	52.8	20
1724880600	51.7	-0.2	-0.39	51.7	51.7	51.7	1
1724794140	51.9	-0.17	-0.33	51.54	51.9	51.54	20
1724677200	52.07	0	0.00	52.07	52.07	52.07	0