Amazon.com Inc【AMZO34】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	0.73	1.17666021921	62.04	63.77	59.43	812783	61.5838627	DR
4	-4.53	-6.73105497771	67.3	69.37	59.43	721265	63.75872156	DR
12	8.48	15.6198194879	54.29	69.37	52.05	650519	63.12165281	DR
26	-0.1	-0.159058374423	62.87	69.37	51.1	741812	59.92180985	DR
52	4	6.80619363621	58.77	69.37	51.1	566858	60.61825877	DR
156	32.49	107.298546896	30.28	71.83	28.56	378361	55.06857941	DR
260	-49.88	-44.2787394585	112.65	133.5	3.31	453384	40.52424916	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
1781904600	62.89	0.05	0.08	62.5	63.77	62.31	168651
1781818140	62.84	2.12	3.49	61.18	63.48	60.7	895730
1781731740	60.72	-1.8	-2.88	62.52	62.79	60.49	1017897
1781645400	62.52	0.36	0.58	62.48	63.51	62.28	286224
1781559000	62.16	1.56	2.57	61.42	62.52	61.33	846283
1781299800	60.6	-0.89	-1.45	62.04	62.07	59.43	1017781
1781213400	61.49	-0.25	-0.40	61.74	62.02	60.5	668627
1781126940	61.74	-1.26	-2.00	63	63.1	61.45	781143
1781040600	63	-0.71	-1.11	63.68	64.75	62.34	512003
1780954140	63.71	0.51	0.81	63.41	64.43	63.01	440974
1780695000	63.2	-0.21	-0.33	64.14	65.569999	63.2	2051766
1780522200	63.41	-0.99	-1.54	64.769999	64.959999	62.85	719535
1780435800	64.4	-0.74	-1.14	64.849999	65.519999	63.84	376318
1780349400	65.14	-3.38	-4.93	67.67	67.67	65.12	1209558
1780090200	68.52	-0.47	-0.68	68.68	69.37	67.96	210499
1780003800	68.99	0.18	0.26	68.81	68.99	67.62	659070
1779917400	68.81	2.85	4.32	66.9	68.89	66.64	890793
1779830940	65.959999	-0.96	-1.43	66.75	67.4	65.819999	589760
1779744600	66.92	0.25	0.37	66.819999	67.59	66.65	145409
1779485400	66.67	-0.32	-0.48	67.3	67.6	66.67	384671
1779398940	66.989999	0.7	1.06	66.15	67.24	65.59	335676
1779312600	66.29	1.19	1.83	65.4	66.489999	65.34	249727
1779226140	65.099999	-1.09	-1.65	66.209999	66.33	64.379999	420769
1779139800	66.19	-0.18	-0.27	66.3	67.31	65.8	747727
1778880600	66.37	-0.18	-0.27	66.3	66.849999	65.92	400967
1778794140	66.55	-1.2	-1.77	67.25	67.43	66.36	261444
1778707800	67.75	2.51	3.85	65.099999	67.75	64.879999	747307
1778621400	65.239999	-0.28	-0.43	65.5	65.56	64.319999	339525
1778535000	65.519999	-1	-1.50	66.28	66.84	65.519999	877527
1778275800	66.519999	-0.26	-0.39	66.78	66.989999	66.04	399365
1778189400	66.78	-1.05	-1.55	67.51	67.83	66.569999	355485
1778102940	67.83	0.98	1.47	67.33	68.32	66.75	399934
1778016600	66.849999	-0.42	-0.62	67.5	68.6	66.5	659314
1777930200	67.27	1.84	2.81	66.5	68.27	66.319999	1270812
1777584600	65.43	1.43	2.23	67.92	68.58	63.71	1513077
1777498140	64	-0.68	-1.05	64.68	66.42	63.98	1103634
1777411800	64.68	-0.22	-0.34	64.41	65.28	64.03	469629
1777325340	64.9	-0.98	-1.49	65.42	66.31	64.51	584450
1777066200	65.879999	1.92	3.00	64.989999	66.019999	64.769999	1601781
1776979800	63.96	0.84	1.33	63.12	64.09	62.84	1074869
1776893400	63.12	0.32	0.51	62.5	63.52	62.18	507917
1776720600	62.8	0.35	0.56	61.97	62.8	61.17	262864
1776461400	62.45	0.35	0.56	62.5	63.65	62.3	453351
1776375000	62.1	0.19	0.31	61.98	62.45	61.04	451761
1776288600	61.91	-0.04	-0.06	62.06	62.37	61.66	503943
1776202140	61.95	2.19	3.66	60.39	62.81	60.19	758779
1776115800	59.76	0.21	0.35	59.26	60.08	59.26	391128
1775856600	59.55	0.5	0.85	58.96	60.3	58.7	503944
1775770200	59.05	2.59	4.59	57.2	59.31	56.8	970779
1775683740	56.46	1.11	2.01	56.75	57.35	55.86	651953
1775597340	55.35	0.8	1.47	54.55	55.36	54	263118
1775511000	54.55	0.4	0.74	54.17	54.86	53.87	237569
1775165400	54.15	-0.16	-0.29	53.4	54.54	52.93	748435
1775078940	54.31	0.43	0.80	54.3	55.02	53.88	475168
1774992540	53.88	1.28	2.43	53.3	54.51	53.3	778787
1774906140	52.6	0.55	1.06	52.56	53.37	52.5	428969
1774647000	52.05	-2.37	-4.36	54.29	54.3	52.05	523530
1774560540	54.42	-0.81	-1.47	54.95	55.72	54.38	381414
1774474140	55.23	0.63	1.15	55.18	55.73	54.93	428612
1774387740	54.6	-0.5	-0.91	54.85	55.19	54.38	283127
1774301340	55.1	0.7	1.29	55.03	55.85	54.9	519766