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	5.39	3.5175879397	153.23	159.36	150.48	214609	155.19868272	DR
4	-3.26	-2.01383741043	161.88	166.14	148.42	232135	156.19777104	DR
12	37.12	30.5514403292	121.5	170.64	119.18	210689	151.06270108	DR
26	19.17	13.7468626748	139.45	170.64	119.18	219954	145.27994999	DR
52	78.66	98.3741870935	79.96	170.64	74.55	231906	126.33659187	DR
156	109.09	220.250353321	49.53	170.64	46.08	206096	93.23992324	DR
260	77.12	94.6257668712	81.5	170.64	3.71	298740	61.88713251	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	158.13	0.05	0.03	158.4	158.96	157.11	26667
1781818140	158.08	3.58	2.32	156.05	159.13999	154	190458
1781731740	154.5	-3.9	-2.46	157.94	157.94	152.88999	224888
1781645400	158.4	2.52	1.62	155.51	159.36	155.05	122500
1781559000	155.88	3.38	2.22	153.16	157.05	153.16	195422
1781299800	152.5	0.4	0.26	153.22999	154.61	150.47999	339777
1781213400	152.1	-1.7	-1.11	153.69999	153.72999	148.41999	320966
1781126940	153.8	-3.11	-1.98	156	158.83	153.04	459500
1781040600	156.91	-0.55	-0.35	157.1	160.01	154.5	222821
1780954140	157.46	-0.1	-0.06	157.4	159.12	155.65	234571
1780695000	157.56	5.92	3.90	153.68	158.99	151.69999	430243
1780522200	151.63999	-0.19	-0.13	150.31	153.96	150	271956
1780435800	151.83	-3.56	-2.29	152.8	155.88999	149.86	314181
1780349400	155.38999	-4.41	-2.76	158.75	158.9	154.02	199327
1780090200	159.8	-4.6	-2.80	163.41999	163.41999	159.55	198016
1780003800	164.4	-0.56	-0.34	163.61	164.4	162.47	165538
1779917400	164.96	2.72	1.68	163.25	166.13999	162.19999	148384
1779830940	162.24	1.74	1.08	160.33	163	159.9	184026
1779744600	160.5	0.5	0.31	161.05	163.22999	160.5	46036
1779485400	160	-2.12	-1.31	161.88	162.69	159.86	141962
1779398940	162.12	0.49	0.30	161.63999	163.05	159.87	143654
1779312600	161.63	-1.4	-0.86	162.93	165.57	160.1	200075
1779226140	163.03	-2.72	-1.64	167.4	168.09	162.22	132723
1779139800	165.75	-1.43	-0.86	166	170.64	164.68	192527
1778880600	167.18	1.02	0.61	165.75	168.6	165.29	179835
1778794140	166.16	-2.06	-1.22	166.76	167.31	164.27	242143
1778707800	168.22	10.82	6.87	158.69999	168.48	157.97999	395450
1778621400	157.4	-0.84	-0.53	158.36	158.75	156.13999	199211
1778535000	158.24	-5.42	-3.31	161.8	161.96	158.24	186929
1778275800	163.66	1.1	0.68	162.33	163.88999	161.69	166207
1778189400	162.56	-0.96	-0.59	163.52	164.19	161.21	173946
1778102940	163.52	2.72	1.69	162	164	161.13	184921
1778016600	160.8	2.6	1.64	158.35	161.84	157.26	244864
1777930200	158.19999	-0.32	-0.20	158.84	160	156.78	279181
1777584600	158.52	7.62	5.05	155.38999	159.49	151.97999	520918
1777498140	150.9	5.9	4.07	144.9	150.9	143.31	259189
1777411800	145	-0.32	-0.22	144	146.81	143.83	357719
1777325340	145.32	2.27	1.59	143.05	146.47999	141.91	136002
1777066200	143.05	1.58	1.12	141.51	143.72	140.35	152776
1776979800	141.47	0.77	0.55	140.38999	141.81	139.72999	127475
1776893400	140.69999	0.7	0.50	141.25	141.33	138.69999	125235
1776720600	140	-2.29	-1.61	140.72999	141.61	139.9	76525
1776461400	142.29	2.57	1.84	140.19999	142.34	139.02	129237
1776375000	139.72	-0.28	-0.20	140.11	141.5	139.36	150318
1776288600	140	1.8	1.30	138.55	140.9	137.77	288973
1776202140	138.19999	4.59	3.44	134.69999	138.47	134.3	228342
1776115800	133.61	1.19	0.90	132.34	134.38999	131.6	166524
1775856600	132.41999	-2.11	-1.57	134.16999	134.6	132.32	176650
1775770200	134.53	-0.02	-0.01	134	135.3	131.93	120482
1775683740	134.55	3.38	2.58	134.69999	136.08	133.6	160118
1775597340	131.16999	2.42	1.88	129	131.69	128.19999	104201
1775511000	128.75	0.25	0.19	127.9	128.9	126.87	81319
1775165400	128.5	1.22	0.96	124.73	128.5	124.2	226763
1775078940	127.28	4.48	3.65	124.7	128.97	124.48	211428
1774992540	122.8	2.68	2.23	120.62	124.52	120.62	263101
1774906140	120.12	0.24	0.20	119.85	120.73	119.18	241629
1774647000	119.88	-2.62	-2.14	121.5	122	119.77	161414
1774560540	122.5	-4.5	-3.54	125.77	125.84	121.93	235666
1774474140	127	-0.44	-0.35	128.18	128.78	125.88	210858
1774387740	127.44	-4.46	-3.38	131.86	131.86	126.91	218819
1774301340	131.9	-1.3	-0.98	133.6	133.94	131.38	148343