Howmet Aerospace Inc【ARNC34】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	-3.14	-0.222049360017	1414.1	1424	1410.96	19	1415.73551724	DR
4	76.8	5.75643101277	1334.16	1453.46	1300	59	1421.57910878	DR
12	124.41	9.67004780226	1286.55	1453.46	1175	63	1324.40053873	DR
26	230.96	19.5728813559	1180	1453.46	1086.42	41	1290.54244043	DR
52	408.84	40.7975092803	1002.12	1453.46	920	88	1080.0364251	DR
156	1213.87	615.896291035	197.09	1453.46	197.09	122	705.99877466	DR
260	1247.14	761.286778171	163.82	1453.46	163.36	120	705.67803737	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783719000	1410.96	0	0.00	1410.96	1410.96	1410.96	0
1783632600	1410.96	-13.04	-0.92	1411	1411	1410.96	36
1783546200	1424	0	0.00	1424	1424	1424	0
1783459800	1424	0	0.00	1424	1424	1424	0
1783373400	1424	9.9	0.70	1424	1424	1424	21
1783114200	1414.1	12.78	0.91	1414.1	1414.1	1414.1	1
1783027740	1401.32	-17.68	-1.25	1424	1424	1401.32	36
1782941400	1419	-18.6	-1.29	1419	1419	1419	35
1782855000	1437.6	0	0.00	1437.6	1437.6	1437.6	0
1782768600	1437.6	0	0.00	1437.6	1437.6	1437.6	0
1782509400	1437.6	0	0.00	1437.6	1437.6	1437.6	0
1782423000	1437.6	3.31	0.23	1453.46	1453.46	1437.6	30
1782336540	1434.29	-5.72	-0.40	1428.76	1447.16	1425.71	100
1782250200	1440.01	0	0.00	1440.01	1440.01	1440.01	0
1782163800	1440.01	-3.31	-0.23	1429.47	1440.01	1429.47	2
1781904540	1443.32	0	0.00	1443.32	1443.32	1443.32	0
1781818140	1443.32	-0.82	-0.06	1435.92	1443.32	1428.84	369
1781731740	1444.14	75.46	5.51	1400.69	1444.14	1400.69	43
1781645400	1368.68	68.68	5.28	1368.96	1368.96	1368.68	2
1781559000	1300	-25.7	-1.94	1300	1300	1300	42
1781299800	1325.7	-21.81	-1.62	1334.16	1336.18	1325.7	46
1781213400	1347.51	49.02	3.78	1333.28	1347.51	1333.28	98
1781126940	1298.49	17.49	1.37	1288.5	1298.49	1288.5	23
1781040540	1281	0	0.00	1281	1281	1281	0
1780954140	1281	-28.85	-2.20	1291.24	1291.24	1281	82
1780695000	1309.85	49.26	3.91	1271.08	1309.85	1271.08	135
1780522200	1260.59	1.12	0.09	1260.59	1260.59	1260.59	16
1780435800	1259.47	-44.3	-3.40	1259.47	1259.47	1259.47	16
1780349400	1303.77	0	0.00	1303.77	1303.77	1303.77	0
1780090200	1303.77	-6.22	-0.47	1291.4	1303.77	1291.4	90
1780003800	1309.99	4.85	0.37	1309.31	1309.99	1309.31	26
1779917400	1305.14	1.37	0.11	1330.25	1330.25	1305.14	4
1779830940	1303.77	33.94	2.67	1310.74	1311.76	1303.77	44
1779744600	1269.83	-20.17	-1.56	1269.83	1269.83	1269.83	1
1779485400	1290	-3.28	-0.25	1306.33	1306.33	1290	42
1779398940	1293.28	-13.83	-1.06	1295.66	1295.66	1293.28	7
1779312600	1307.1099	13.41	1.04	1294.08	1307.1099	1294.08	42
1779226200	1293.7	0	0.00	1293.7	1293.7	1293.7	0
1779139800	1293.7	-44.55	-3.33	1301.8599	1306.6099	1289.59	630
1778880600	1338.25	-23.78	-1.75	1357.92	1357.92	1338.25	40
1778794140	1362.03	-9.97	-0.73	1343.17	1362.03	1343.17	32
1778707800	1372	48.71	3.68	1332.19	1372	1332.19	94
1778621400	1323.29	-11.22	-0.84	1347.85	1347.85	1323.29	45
1778535000	1334.51	6.11	0.46	1316.27	1347.28	1316.27	43
1778275800	1328.4	-21.6	-1.60	1341.5	1343.25	1328.4	60
1778189400	1350	94.54	7.53	1371.96	1371.96	1349.6099	17
1778102940	1255.46	52.91	4.40	1255.46	1255.46	1255.46	2
1778016600	1202.55	20.08	1.70	1197	1202.55	1197	140
1777930200	1182.47	-29.63	-2.44	1182.47	1182.47	1182.47	40
1777584600	1212.1	14.68	1.23	1206	1212.1	1206	51
1777498200	1197.42	0	0.00	1197.42	1197.42	1197.42	0
1777411800	1197.42	-15.58	-1.28	1197.42	1197.42	1197.42	2
1777325340	1213	1.58	0.13	1213	1213	1213	1
1777066200	1211.42	36.42	3.10	1206.41	1211.42	1206.41	141
1776979800	1175	0	0.00	1175	1175	1175	0
1776893400	1175	-100	-7.84	1189.04	1189.04	1175	12
1776720600	1275	-11.55	-0.90	1275	1275	1275	1
1776461400	1286.55	19.12	1.51	1286.55	1286.55	1286.55	100
1776375000	1267.43	0	0.00	1267.43	1267.43	1267.43	0
1776288600	1267.43	0	0.00	1267.43	1267.43	1267.43	2
1776202200	1267.43	0	0.00	1267.43	1267.43	1267.43	0
1776115800	1267.43	-7.74	-0.61	1267.43	1267.43	1267.43	1