Alibaba Group Holding Ltd【BABA34】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	2.09	11.4835164835	18.2	21.08	17.71	248927	19.61130358	DR
4	-0.23	-1.12085769981	20.52	21.08	16.99	234285	18.86031134	DR
12	-4.87	-19.3561208267	25.16	26.27	16.99	250320	22.25355158	DR
26	-9.92	-32.8368090036	30.21	34.36	16.99	303646	25.64570713	DR
52	-0.58	-2.77910876857	20.87	36.68	16.99	342239	27.58965926	DR
156	4.61	29.4005102041	15.68	36.68	11.79	302472	22.05163566	DR
260	-17.96	-46.954248366	38.25	40.7	10.99	521439	20.64229184	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
1783719000	20.29	-0.02	-0.10	20.61	21.08	20.29	243443
1783632600	20.31	0.21	1.04	20.16	20.49	20.06	195151
1783546200	20.1	1.97	10.87	19.61	20.17	19.42	729778
1783459800	18.13	0.09	0.50	17.99	18.3	17.77	179223
1783373400	18.04	0.19	1.06	17.85	18.13	17.81	104872
1783114200	17.85	-0.19	-1.05	18.2	18.2	17.71	35611
1783027740	18.04	-0.29	-1.58	18.2	18.2	17.74	146311
1782941400	18.33	0.55	3.09	17.83	18.47	17.66	351427
1782855000	17.78	0.04	0.23	17.68	17.9	17.47	207975
1782768600	17.74	0.25	1.43	17.78	17.99	17.47	221058
1782509400	17.49	-0.05	-0.29	17.18	17.64	16.99	327845
1782423000	17.54	-1.06	-5.70	18.16	18.2	17.54	693096
1782336540	18.6	-0.46	-2.41	18.85	18.92	18.46	226103
1782250200	19.06	-0.18	-0.94	18.88	19.17	18.78	127589
1782163800	19.24	-0.49	-2.48	19.49	19.52	19.1	116446
1781904600	19.73	-0.17	-0.85	20.17	20.17	19.63	42671
1781818140	19.9	0.28	1.43	19.63	19.97	19.41	123091
1781731740	19.62	-0.53	-2.63	19.9	19.98	19.56	324621
1781645400	20.15	-0.27	-1.32	19.91	20.23	19.72	140617
1781559000	20.42	0.04	0.20	20.33	20.48	20.16	211096
1781299800	20.38	-0.22	-1.07	20.52	20.52	20.16	181110
1781213400	20.6	-0.9	-4.19	20.35	20.6	20.2	283343
1781126940	21.5	-0.78	-3.50	21.64	22.16	21.17	175013
1781040600	22.28	-0.24	-1.07	22.52	22.69	22.16	121758
1780954140	22.52	0.34	1.53	22.42	22.59	22.29	91856
1780695000	22.18	-0.76	-3.31	22.81	22.87	22.18	197471
1780522200	22.94	-0.51	-2.17	23.25	23.27	22.91	172859
1780435800	23.45	0.99	4.41	23.61	24.05	23.45	398302
1780349400	22.46	0.14	0.63	22.5	22.67	22.33	228609
1780090200	22.32	-0.4	-1.76	22.55	22.58	22.3	127635
1780003800	22.72	-0.44	-1.90	22.61	22.74	22.38	311124
1779917400	23.16	-0.23	-0.98	22.89	23.33	22.78	149886
1779830940	23.39	-0.02	-0.09	23.28	23.39	23.18	130465
1779744600	23.41	0.26	1.12	23.17	23.54	23.17	62489
1779485400	23.15	-0.36	-1.53	22.71	23.41	22.69	314040
1779398940	23.51	-0.53	-2.20	23.27	23.52	23	244643
1779312600	24.04	-0.38	-1.56	24.45	24.56	23.89	176860
1779226140	24.42	0.62	2.61	24.1	24.55	24.1	162368
1779139800	23.8	-0.2	-0.83	24.01	24.19	23.68	153940
1778880600	24	-1.08	-4.31	24.5	24.59	23.99	242302
1778794140	25.08	-1.19	-4.53	25.2	25.59	24.69	368134
1778707800	26.27	2.67	11.31	23.13	26.27	22.89	1323333
1778621400	23.6	-0.3	-1.26	23.87	23.96	23.46	181588
1778535000	23.9	-0.51	-2.09	24.12	24.24	23.8	135959
1778275800	24.41	-0.82	-3.25	24.72	25.1	24.38	96701
1778189400	25.23	0.47	1.90	24.96	25.23	24.71	231536
1778102940	24.76	1.53	6.59	24.13	25	24.03	423762
1778016600	23.23	-0.57	-2.39	23.89	23.89	23.15	278051
1777930200	23.8	0.33	1.41	23.72	24.05	23.62	256897
1777584600	23.47	0.32	1.38	23.15	23.53	23.05	205887
1777498140	23.15	-0.03	-0.13	23.44	23.58	23.15	315168
1777411800	23.18	-0.32	-1.36	23.11	23.35	23.01	249065
1777325340	23.5	-0.82	-3.37	23.66	23.72	23.46	495056
1777066200	24.32	0.79	3.36	23.26	24.34	23.26	237276
1776979800	23.53	-0.58	-2.41	23.75	23.75	23.08	323012
1776893400	24.11	-0.88	-3.52	24.38	24.38	24.02	319989
1776720600	24.99	-0.01	-0.04	25	25.03	24.75	147108
1776461400	25	0.34	1.38	25.16	25.52	24.83	249080
1776375000	24.66	0.86	3.61	24.42	25.17	24.24	410330
1776288600	23.8	0.3	1.28	23.66	23.88	23.48	231788
1776202140	23.5	0.72	3.16	22.78	23.62	22.78	421180
1776115800	22.78	0.05	0.22	22.91	22.91	22.57	193482