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	-0.79	-3.84990253411	20.52	20.52	19.41	196107	20.04376141	DR
4	-2.98	-13.1219726993	22.71	24.05	19.41	197126	21.90109498	DR
12	-3.5	-15.0667240637	23.23	26.27	19.41	258197	23.42538181	DR
26	-9.57	-32.662116041	29.3	34.36	19.41	312996	26.74171982	DR
52	-2.68	-11.9589468987	22.41	36.68	19.41	338138	27.82368543	DR
156	3.91	24.7155499368	15.82	36.68	11.79	309391	21.82454091	DR
260	-18.69	-48.6465382613	38.42	40.8	10.99	522968	20.73222352	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
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
1775856600	22.73	-0.37	-1.60	23.1	23.26	22.73	226927
1775770200	23.1	0.28	1.23	22.94	23.2	22.53	232243
1775683740	22.82	0.82	3.73	23.13	23.42	22.82	206755
1775597340	22	-0.44	-1.96	22.36	22.44	21.78	293108
1775511000	22.44	-0.1	-0.44	22.5	22.75	22.4	91697
1775165400	22.54	-0.25	-1.10	22.3	22.56	22.18	346558
1775078940	22.79	-0.42	-1.81	23.18	23.29	22.71	488072
1774992540	23.21	0.35	1.53	22.86	23.4	22.68	193482
1774906140	22.86	0.03	0.13	23	23.12	22.7	139041
1774647000	22.83	-0.66	-2.81	23.23	23.34	22.83	421269
1774560540	23.49	-0.72	-2.97	23.69	23.72	23.33	111708
1774474140	24.21	0.61	2.58	24.21	24.33	23.98	167983
1774387740	23.6	-0.05	-0.21	23.43	23.61	23.3	139310
1774301340	23.65	0.35	1.50	23.49	23.75	23.16	440016