Boeing Co【BOEI34】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	8.25	0.72131147541	1143.75	1215	1131.2	5	1178.79037037	DR
4	62.11	5.69874023984	1089.89	1215	1076.82	28	1141.21223092	DR
12	39	3.50404312668	1113	1216.05	1068	76	1133.980934	DR
26	-97.68	-7.81640099866	1249.68	1350	993	95	1157.97983345	DR
52	-43.92	-3.67248645394	1195.92	1350	959.33	70	1157.18248316	DR
156	97.8	9.27717700626	1054.2	1350	772	138	972.31716652	DR
260	-48	-4	1200	1350	566.5	209	958.57203777	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
1783459800	1215	9.9	0.82	1215	1215	1215	1
1783373400	1205.1	46.08	3.98	1186.53	1205.1	1186.53	14
1783114200	1159.02	-6.86	-0.59	1159.02	1159.02	1159.02	1
1783027740	1165.88	34.68	3.07	1175.79	1175.79	1165.88	4
1782941400	1131.2	31.19	2.84	1143.75	1143.75	1131.2	7
1782855000	1100.01	-13.99	-1.26	1100.01	1100.01	1100.01	1
1782768600	1114	0	0.00	1114	1114	1114	5
1782509400	1114	-18.75	-1.66	1130	1132.4	1114	3
1782423000	1132.75	-17.25	-1.50	1127.01	1147.58	1127.01	12
1782336540	1150	11.5	1.01	1156.26	1156.26	1150	53
1782250200	1138.5	0	0.00	1138.5	1138.5	1138.5	0
1782163800	1138.5	-6.97	-0.61	1139.65	1141	1138.5	42
1781904540	1145.47	0	0.00	1145.47	1145.47	1145.47	0
1781818140	1145.47	-12.21	-1.05	1170.77	1175.08	1142.6	218
1781731740	1157.68	-1.19	-0.10	1149.56	1158.84	1149.56	12
1781645400	1158.8699	3.36	0.29	1157.68	1158.8699	1157.68	6
1781559000	1155.51	39.07	3.50	1150	1166	1141.08	44
1781299800	1116.44	-4.7	-0.42	1116.44	1116.44	1116.44	10
1781213400	1121.14	42.14	3.91	1107.17	1121.14	1107.17	53
1781126940	1079	-29.57	-2.67	1089.89	1089.89	1076.82	25
1781040600	1108.57	2.57	0.23	1105.44	1108.57	1105.44	121
1780954200	1106	0	0.00	1106	1106	1106	0
1780695000	1106	38	3.56	1107.4	1107.4	1106	56
1780522200	1068	-13.41	-1.24	1081.41	1083.58	1068	9
1780435800	1081.41	-44.61	-3.96	1126.6099	1126.6099	1081.41	283
1780349400	1126.02	-38.62	-3.32	1148.2	1148.2	1125.74	83
1780090200	1164.64	13.24	1.15	1186.51	1186.51	1147.31	181
1780003800	1151.4	13.67	1.20	1150	1152.82	1150	32
1779917400	1137.73	22.73	2.04	1112	1137.73	1112	606
1779830940	1115	25.99	2.39	1107.59	1115	1107.59	12
1779744600	1089.01	-9.02	-0.82	1084.74	1089.01	1084.74	2
1779485400	1098.03	-2.97	-0.27	1079	1103	1079	218
1779398940	1101	-14	-1.26	1090	1101	1082	50
1779312600	1115	11.34	1.03	1115	1115	1115	1
1779226140	1103.66	6.06	0.55	1101.1199	1107.59	1101.1199	115
1779139800	1097.6	-30.29	-2.69	1114	1114	1090	47
1778880600	1127.89	-17.98	-1.57	1157.32	1157.32	1127.89	23
1778794140	1145.8699	-63.12	-5.22	1214.8599	1216.05	1143.59	253
1778707800	1208.99	49.99	4.31	1173.92	1208.99	1170.5	315
1778621400	1159	-13.41	-1.14	1176.49	1176.49	1158.94	52
1778535000	1172.41	15.41	1.33	1164.69	1177.55	1164.54	29
1778275800	1157	17	1.49	1160	1163.14	1157	59
1778189400	1140	6.67	0.59	1143.41	1155.28	1138.8599	19
1778102940	1133.33	31.33	2.84	1128.16	1133.33	1128.16	5
1778016600	1102	-12	-1.08	1100	1102	1100	4
1777930200	1114	-18	-1.59	1114	1114	1114	3
1777584600	1132	18	1.62	1132	1132	1132	1
1777498140	1114	-40.2	-3.48	1109	1114	1109	2
1777411740	1154.2	0	0.00	1154.2	1154.2	1154.2	0
1777325340	1154.2	-21.08	-1.79	1160.01	1160.01	1141.1099	65
1777066200	1175.28	18.28	1.58	1177.77	1177.77	1175.28	10
1776979800	1157	9.5	0.83	1152.3	1157.08	1152.3	61
1776893400	1147.5	28.41	2.54	1129.24	1152	1100	279
1776720600	1119.09	1.65	0.15	1105.59	1119.09	1105.59	117
1776461400	1117.44	26.25	2.41	1130.75	1141.38	1117.44	191
1776375000	1091.19	-20.97	-1.89	1087.83	1092	1087.83	194
1776288600	1112.16	-2.93	-0.26	1113	1117.07	1112.16	6
1776202140	1115.09	7.65	0.69	1114.44	1122.21	1110	260
1776115800	1107.44	16.56	1.52	1085.31	1108.88	1084.99	29
1775856600	1090.88	-21.34	-1.92	1095	1096.22	1090.88	22
1775770200	1112.22	0.17	0.02	1106.59	1112.22	1106.59	11
1775683740	1112.05	35.6	3.31	1107.88	1114.44	1106.15	118