AT&T Inc【ATTB34】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	-2.22	-5.36491058482	41.38	41.69	38.53	624	40.09080192	DR
4	-1.84	-4.48780487805	41	42.55	38.53	694	41.24990969	DR
12	-10.27	-20.7768561602	49.43	51.3	38.53	1334	46.6106588	DR
26	-6.84	-14.8695652174	46	51.3	38.53	2161	45.93476105	DR
52	-12.69	-24.4744455159	51.85	54	38.53	2452	46.80482534	DR
156	12.84	48.7841945289	26.32	54.98	21.52	4576	38.59791884	DR
260	-9.89	-20.1630988787	49.05	54.99	21.52	7511	37.30437922	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
1780954140	39.16	0.23	0.59	38.93	39.23	38.64	1305
1780695000	38.93	-0.66	-1.67	39.5	39.56	38.53	934
1780522200	39.59	-1.36	-3.32	40.95	40.95	39.5	270
1780435800	40.95	-0.32	-0.78	41.69	41.69	40.69	943
1780349400	41.27	-0.11	-0.27	41.38	41.61	41.27	347
1780090200	41.38	-0.22	-0.53	41.6	42	41.36	286
1780003800	41.6	-0.23	-0.55	40.99	42.11	40.99	282
1779917400	41.83	-0.03	-0.07	41.02	42.55	41.02	1286
1779830940	41.86	-0.27	-0.64	42.13	42.31	41.53	531
1779744600	42.13	0	0.00	41.73	42.13	41.73	6
1779485400	42.13	0.09	0.21	42.21	42.32	42.13	2850
1779398940	42.04	0.53	1.28	40.67	42.27	40.67	609
1779312600	41.51	-0.33	-0.79	41	42.45	41	653
1779226140	41.84	1.21	2.98	40.63	41.84	40.63	522
1779139800	40.63	0.06	0.15	40.51	40.81	40	347
1778880600	40.57	-0.65	-1.58	40.52	41.91	40.52	333
1778794140	41.22	-0.02	-0.05	41.35	41.35	41	218
1778707800	41.24	0.07	0.17	41.4	41.79	41	593
1778621400	41.17	0.89	2.21	40.28	41.51	40.28	863
1778535000	40.28	-0.95	-2.30	41	41.23	40.25	1304
1778275800	41.23	0.04	0.10	41.19	41.42	41.08	303
1778189400	41.19	-0.6	-1.44	40.95	41.71	40.95	1596
1778102940	41.79	-0.65	-1.53	42.73	42.73	41.77	1606
1778016600	42.44	-0.85	-1.96	43.73	43.73	42.26	948
1777930200	43.29	-0.49	-1.12	43.77	43.77	42.62	534
1777584600	43.78	1.02	2.39	43.19	43.96	42.52	1122
1777498140	42.76	-0.28	-0.65	43.18	43.34	42.76	360
1777411800	43.04	0.77	1.82	42	43.79	42	448
1777325340	42.27	-1.22	-2.81	43.93	43.93	42.27	209
1777066200	43.49	-0.8	-1.81	43.4	44.11	43.33	238
1776979800	44.29	1.22	2.83	43.07	44.66	43.07	535
1776893400	43.07	-0.49	-1.12	43	43.19	41.29	1823
1776720600	43.56	-0.21	-0.48	43.93	44.13	43.56	201
1776461400	43.77	-0.18	-0.41	43.78	44.15	43.67	821
1776375000	43.95	1.46	3.44	42.16	44.07	42.16	446
1776288600	42.49	0.05	0.12	42.6	42.89	42.4	576
1776202140	42.44	0.09	0.21	42.1	42.74	41.5	1405
1776115800	42.35	-1.56	-3.55	44.35	44.35	42.35	933
1775856600	43.91	-1.7	-3.73	45.28	45.28	43.91	2896
1775770200	45.61	-0.59	-1.28	46.4	46.58	45.55	1512
1775683740	46.2	-1.76	-3.67	47.96	47.96	45.9	587
1775597340	47.96	-0.47	-0.97	48.43	48.85	47.96	741
1775511000	48.43	0	0.00	48.71	48.84	48.41	483
1775165400	48.43	-0.38	-0.78	48.6	48.6	48.25	2453
1775078940	48.81	-0.76	-1.53	49.57	50.02	48.23	5038
1774992540	49.57	-0.67	-1.33	50.24	50.24	49.41	307
1774906140	50.24	-0.62	-1.22	50.4	51.02	50.24	2883
1774647000	50.86	0.01	0.02	50.56	50.86	50.56	165
1774560540	50.85	0.86	1.72	50.49	50.96	50.16	274
1774474140	49.99	-0.5	-0.99	50.48	50.83	49.99	2588
1774387740	50.49	0.26	0.52	50.01	51.3	50.01	415
1774301340	50.23	-0.03	-0.06	50.77	50.77	49.25	1142
1774042200	50.26	1.83	3.78	48.87	50.73	48.66	23802
1773955740	48.43	0.35	0.73	48.55	48.71	47.92	1591
1773869400	48.08	-0.46	-0.95	47.56	48.23	47.56	182
1773782940	48.54	0.34	0.71	48.2	48.54	47.94	230
1773696540	48.2	-1.23	-2.49	49.43	49.43	48.2	126
1773437400	49.43	1.91	4.02	48	49.43	47.98	1139
1773351000	47.52	1.03	2.22	46.96	47.69	46.75	1580
1773264540	46.49	-1.22	-2.56	46.63	46.93	46.37	1570
1773178140	47.71	0.4	0.85	47.5	47.9	47.36	1326
1773091740	47.31	-2.55	-5.11	49.24	49.24	47.31	3301