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	-0.43	-1.19378123265	36.02	37	34.65	1630	36.22144207	DR
4	-4.2	-10.5554159337	39.79	41.76	34.65	1157	37.14068487	DR
12	-6.57	-15.5834914611	42.16	44.66	34.65	875	39.58259884	DR
26	-8.45	-19.187102634	44.04	51.3	34.65	1519	44.90634581	DR
52	-14.61	-29.1035856574	50.2	54	34.65	2314	45.91732353	DR
156	10.25	40.4498816101	25.34	54.98	21.52	4443	39.06203507	DR
260	-14.16	-28.4623115578	49.75	54.98	21.52	7411	37.144579	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
1783546200	36.41	0.06	0.17	35.29	36.83	35.29	4250
1783459800	36.35	0.95	2.68	35.01	36.5	35.01	2341
1783373400	35.4	-0.51	-1.42	35.91	35.91	34.98	628
1783114200	35.91	0.43	1.21	34.77	35.97	34.77	238
1783027740	35.48	-0.26	-0.73	36.02	36.31	34.65	691
1782941400	35.74	0.24	0.68	35.51	36.23	35.3	1003
1782855000	35.5	-1.98	-5.28	41.76	41.76	35.5	3336
1782768600	37.48	-1.23	-3.18	38.71	38.9	36.8	1907
1782509400	38.71	0.07	0.18	38.64	39.03	38.62	1423
1782423000	38.64	0.24	0.63	38.74	39.11	38.64	432
1782336540	38.4	-1.07	-2.71	39.87	39.87	38.4	591
1782250200	39.47	1.42	3.73	38.48	39.84	38.28	1634
1782163800	38.05	0.53	1.41	37.6	38.52	37.56	1191
1781904600	37.52	-0.31	-0.82	38.12	38.12	37.52	256
1781818140	37.83	-0.13	-0.34	38.43	38.96	37.83	422
1781731740	37.96	-0.84	-2.16	38.8	38.8	37.6	840
1781645400	38.8	-0.42	-1.07	39.05	39.38	38.8	569
1781559000	39.22	-0.72	-1.80	39.17	39.58	38.85	457
1781299800	39.94	0.64	1.63	39.7	39.94	39.3	343
1781213400	39.3	-0.55	-1.38	39.79	39.99	39.3	591
1781126940	39.85	0.88	2.26	39.13	40	39.09	561
1781040600	38.97	-0.19	-0.49	39.27	39.63	38.5	504
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