Alphabet Inc【GOGL34】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	-3.5	-3.80434782609	92	92	87.21	246097	89.13137438	DR
4	-9.21	-9.42585201105	97.71	101.87	87.21	221071	93.11387758	DR
12	8.11	10.0883194427	80.39	103.87	79.55	222059	93.87631843	DR
26	14.49	19.5784353466	74.01	103.87	68.51	222827	84.25959607	DR
52	28.58	47.696929239	59.92	103.87	53.8	222347	78.28390127	DR
156	83.83399993	1796.69950005	4.66600007	103.87	3.26300005	342010	31.85782538	DR
260	85.94905997	3369.30931183	2.55094003	103.87	2.03085402	252589	26.65547833	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
1739568600	88.38	-0.52	-0.58	88.87	88.9	87.77	72634
1739482140	88.9	0.95	1.08	88	89.44	88	219954
1739395740	87.95	-1.48	-1.65	89.01	89.12	87.21	164438
1739309400	89.43	0.01	0.01	89.42	89.86	88.45	95102
1739222940	89.42	0	0.00	89.95	90.75	89.42	149734
1738963800	89.42	-1.87	-2.05	92	92	88.35	601255
1738877340	91.29	-0.79	-0.86	92.35	92.35	90.99	438115
1738790940	92.08	-1.62	-1.73	92.05	93.22	90.64	767960
1738704600	93.7	-3.5	-3.60	98.29	99.3	93.7	164643
1738618200	97.2	-2.25	-2.26	98.02	99.75	97.2	101441
1738358940	99.45	1	1.02	98.95	100	97.99	76939
1738272540	98.45	2.35	2.45	96.6	98.8	96.6	96473
1738186200	96.1	0.74	0.78	95.59	96.5	94.39	86493
1738099740	95.36	1.11	1.18	95	95.7	93.54	384559
1738013340	94.25	-4.79	-4.84	95.37	97.5	93.63	243417
1737754200	99.04	1.26	1.29	98	99.04	96.95	114328
1737667740	97.78	-1.31	-1.32	98.57	98.95	96.18	114774
1737581400	99.09	0	0.00	99.09	99.09	99.09	0
1737495000	99.09	-0.05	-0.05	99.71	101.87	99.09	112959
1737408600	99.14	-0.41	-0.41	99.55	100.2	98.02	72931
1737149400	99.55	2.06	2.11	97.71	99.7	97.55	194829
1737062940	97.49	-0.31	-0.32	97.7	98.3	96.84	113673
1736976540	97.8	2.52	2.64	96.25	98.4	95.99	66745
1736890140	95.28	-1.44	-1.49	96.68	97.16	94.68	287343
1736803740	96.72	-0.4	-0.41	96.8	97.28	95.12	168156
1736544540	97.12	-1.18	-1.20	98	99.65	96.7	140576
1736458140	98.3	0.3	0.31	99.09	99.76	98.16	52637
1736371740	98	-1.6	-1.61	98.39	100.08	97	114013
1736285400	99.6	-1.03	-1.02	100	101.6	98.77	265620
1736198940	100.63	1.95	1.98	98.21	101.37	97.98	91834
1735939740	98.68	1.53	1.57	97.8	99.1	97.08	112825
1735853400	97.15	-2.83	-2.83	99.1	99.18	96.1	190381
1735594200	99.98	0.5	0.50	98.39	99.98	97.08	98713
1735334940	99.48	-1.51	-1.50	100.84	100.98	98.45	90155
1735248540	100.99	0.73	0.73	100.23	101.19	99.86	100149
1734989340	100.26	2.72	2.79	99.08	100.75	97.88	355618
1734730200	97.54	0.57	0.59	93.99	97.7	92.87	228585
1734643800	96.97	-2.47	-2.48	99.71	100.47	96.5	240849
1734557400	99.44	-0.4	-0.40	100.69	101.4	98.8	266732
1734470940	99.84	-1.16	-1.15	101	103.87	99.23	954024
1734384540	101	4.5	4.66	96.61	101.06	96.25	389947
1734125340	96.5	0.2	0.21	96.89	96.97	95.51	168531
1734039000	96.3	-0.61	-0.63	95.8	98.02	95.11	227081
1733952540	96.91	3.41	3.65	93.92	97.89	92.72	544825
1733866140	93.5	4.66	5.25	91.77	93.61	91.18	367054
1733779740	88.84	0.6	0.68	88.2	89.32	87.62	368040
1733520600	88.24	1.77	2.05	86.4	89	84.84	150902
1733434200	86.47	-1.62	-1.84	88	88.67	86.15	148173
1733347800	88.09	1.36	1.57	86.83	88.09	86.34	111737
1733261340	86.73	-0.24	-0.28	86.85	87.52	86.09	148039
1733174940	86.97	2.87	3.41	84.81	87.05	84	305148
1732915740	84.1	-0.3	-0.36	85	86.21	83.52	247300
1732829400	84.4	1.11	1.33	84.13	84.73	83.29	61257
1732743000	83.29	1.74	2.13	82.2	83.78	81.31	257505
1732656600	81.55	0.29	0.36	81.02	82.29	80.72	126554
1732570140	81.26	1.27	1.59	80.11	81.39	79.83	179897
1732310940	79.99	-1.12	-1.38	80.39	80.87	79.55	272258
1732224600	81.11	-4.34	-5.08	84.87	84.96	79.28	407269
1732051800	85.45	1.63	1.94	83.85	85.98	83.25	132670
1731965340	83.82	-1.05	-1.24	83.58	84.05	82.8	123218