Airbnb Inc【AIRB34】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	-0.21	-0.616559013506	34.06	35.19	32.31	7733	33.76196916	DR
4	1.33	4.08979089791	32.52	35.19	32.31	6648	33.57806083	DR
12	-0.46	-1.34071699213	34.31	36.44	31.32	5898	33.72138094	DR
26	-0.44	-1.28317293672	34.29	38.99	30.1	15148	33.9326727	DR
52	-5.15	-13.2051282051	39	40.01	30	21751	33.63417074	DR
156	4.97	17.2091412742	28.88	46.86	28.1	17996	34.74996559	DR
260	-3.64	-9.70925580155	37.49	58.84	21.36	26523	37.20770238	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	33.36	-0.78	-2.28	34.49	34.49	33.17	1948
1781040600	34.14	-0.75	-2.15	35.19	35.19	33.75	8899
1780954140	34.89	2.58	7.99	34.64	35.18	32.31	10303
1780695000	32.31	-1.5	-4.44	34.06	34.63	32.31	9782
1780522200	33.81	0.17	0.51	33.98	34.32	33.62	1624
1780435800	33.64	-0.75	-2.18	34.39	34.39	33.2	12471
1780349400	34.39	0.75	2.23	33.59	34.41	33.27	5277
1780090200	33.64	0.28	0.84	33.73	34.27	33.56	5167
1780003800	33.36	-0.03	-0.09	33.73	33.77	33.06	3358
1779917400	33.39	0.06	0.18	33.24	34.01	33.24	17796
1779830940	33.33	0.11	0.33	33.56	34.02	33.24	10904
1779744600	33.22	-0.19	-0.57	32.74	34.99	32.74	10194
1779485400	33.409999	-0.14	-0.42	33.76	33.93	33.1	3523
1779398940	33.549999	-0.36	-1.06	33.229999	33.95	32.6	22430
1779312600	33.91	0.93	2.82	32.83	34.08	32.6	1172
1779226140	32.979999	-0.47	-1.41	32.78	33.81	32.75	103
1779139800	33.45	-0.22	-0.65	33.67	34.31	33.43	925
1778880600	33.67	0.44	1.32	33.57	33.8	33.17	354
1778794140	33.229999	0.04	0.12	32.52	33.479999	32.52	82
1778707800	33.189999	0.12	0.36	33.07	33.38	32.56	2829
1778621400	33.07	-0.43	-1.28	33.84	33.84	32.93	4241
1778535000	33.5	-1.16	-3.35	34.66	35.55	33.5	1109
1778275800	34.66	0.12	0.35	34.54	35.87	33.89	2340
1778189400	34.54	0.13	0.38	34.41	34.8	34.26	2081
1778102940	34.41	0.12	0.35	34.29	35.11	34.17	2918
1778016600	34.29	-0.12	-0.35	34.5	34.53	34.12	1262
1777930200	34.41	-0.14	-0.41	34.55	35.63	34.41	982
1777584600	34.55	-0.7	-1.99	34.38	35.06	34.38	3014
1777498140	35.25	1.05	3.07	33.509999	35.25	33.509999	3129
1777411800	34.2	-0.55	-1.58	34.21	35.19	34.2	13661
1777325340	34.75	-0.81	-2.28	35.62	35.66	34.75	1208
1777066200	35.56	0.44	1.25	35.36	35.67	35.21	137
1776979800	35.12	-0.71	-1.98	35.35	35.44	35.04	78
1776893400	35.83	0.19	0.53	36	36.44	35.55	20917
1776720600	35.64	0.32	0.91	35.6	35.87	34.94	2842
1776461400	35.32	0.93	2.70	34.99	35.56	34.97	1097
1776375000	34.39	0.05	0.15	33.65	34.83	33.65	1250
1776288600	34.34	1.19	3.59	33.15	34.4	33.15	3087
1776202140	33.15	0.6	1.84	32.88	33.509999	32.369999	1097
1776115800	32.549999	0.39	1.21	32.49	32.68	31.74	3851
1775856600	32.159999	-0.39	-1.20	32.5	32.7	31.45	11860
1775770200	32.549999	-0.75	-2.25	33.64	33.64	32.27	2558
1775683740	33.299999	1.04	3.22	32.259999	34.07	32.259999	2405
1775597340	32.259999	-0.32	-0.98	32.27	32.27	32.259999	8
1775511000	32.58	0.4	1.24	32.18	32.63	32.04	293
1775165400	32.18	-0.13	-0.40	32.64	32.64	31.32	3279
1775078940	32.31	-0.43	-1.31	33.07	33.07	31.94	1547
1774992540	32.74	0.42	1.30	32.2	32.81	32.2	20263
1774906140	32.32	0.12	0.37	32.549999	32.77	32.32	63
1774647000	32.2	-2.12	-6.18	33.63	34.16	32.11	10449
1774560540	34.32	-0.24	-0.69	34.91	35.06	34.24	541
1774474140	34.56	0.36	1.05	34.55	34.65	34.28	48528
1774387740	34.2	-0.51	-1.47	34.71	34.73	33.98	102
1774301340	34.71	1.9	5.79	34.4	34.94	34.21	582
1774042200	32.81	-1.26	-3.70	34.42	34.53	32.81	27443
1773955740	34.07	-0.24	-0.70	34.31	34.65	33.82	911
1773869400	34.31	0.66	1.96	34.33	34.66	34.29	135
1773782940	33.65	0.15	0.45	32.83	34.62	32.83	646
1773696540	33.5	-0.04	-0.12	33.66	33.92	33.43	4804
1773437400	33.54	0.22	0.66	33.71	33.71	33.24	1352
1773351000	33.32	-1.09	-3.17	34.76	34.76	32.92	6023
1773264540	34.41	0.21	0.61	33.509999	34.43	33.509999	728