Alphabet Inc【GOGL35】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	-2.2	-1.43042912874	153.8	162	149.57	1342	155.81399821	DR
4	-1.4	-0.915032679739	153	162	140.4	2588	152.45792682	DR
12	12.06	8.64268310162	139.54	168.72	138	3064	153.85351651	DR
26	4.61	3.13626777332	146.99	168.72	117.1	4369	140.93624219	DR
52	70.12	86.057928326	81.48	168.72	80.78	5906	122.81327914	DR
156	103.28	213.741721854	48.32	168.72	47.36	8282	85.84310762	DR
260	60.74	66.8500990535	90.86	168.72	3.74	11788	64.05265172	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
1783632600	151.6	-2.1	-1.37	153.69999	153.69999	149.57	633
1783546200	153.69999	-8.04	-4.97	155	155.29	152.07	1094
1783459800	161.74	6.02	3.87	157.28	161.74	155.52	2083
1783373400	155.72	2.68	1.75	153.04	156.18	152.69	252
1783114200	153.04	-3.04	-1.95	153.8	162	153.04	2646
1783027740	156.08	1.11	0.72	156.52	156.52	152.21	6167
1782941400	154.97	2.82	1.85	153.69	155.57	153.34	1121
1782855000	152.15	1	0.66	148.12	152.9	148.12	424
1782768600	151.15	7.6	5.29	140.66999	151.78	140.4	222
1782509400	143.55	-2.86	-1.95	147.88	148.01	143.55	7672
1782423000	146.41	-2.55	-1.71	145.97999	148.28	145.55	2432
1782336540	148.96	-0.83	-0.55	151.19999	153.01	148.91	4805
1782250200	149.79	0.88	0.59	151.63999	151.63999	146.75	1012
1782163800	148.91	-8.89	-5.63	159.38	159.38	146.13	3148
1781904600	157.8	1.13	0.72	157.8	158.85	157.8	132
1781818140	156.66999	2.89	1.88	155.16	158.44999	153.78	13250
1781731740	153.78	-2.23	-1.43	157.58	157.58	152.78	1732
1781645400	156.01	1.57	1.02	155.99	157.69999	154.56	2156
1781559000	154.44	3.41	2.26	153	156	153	332
1781299800	151.03	-0.42	-0.28	153	153.46	150.22999	448
1781213400	151.44999	-1.06	-0.70	151.57	152.4	147.65	400
1781126940	152.51	-3.31	-2.12	157.38	157.59	152.01	225
1781040600	155.82	0.43	0.28	155.01	158.69999	153.94	1650
1780954140	155.38999	-0.27	-0.17	155.76	157.19999	154.5	1817
1780695000	155.66	5.89	3.93	151.27	157.91999	151.27	1967
1780522200	149.77	-0.03	-0.02	149.19999	152.15	149.19999	396
1780435800	149.8	-6.81	-4.35	152.66	153.47999	148.54	1281
1780349400	156.61	-2.1	-1.32	155.53	156.84	155.38999	2030
1780090200	158.71	-3.16	-1.95	163.49	163.49	158.71	1271
1780003800	161.87	-0.2	-0.12	158.82	162.47999	158.82	209
1779917400	162.07	1.35	0.84	158.31	164.09	158.31	3007
1779830940	160.72	0.56	0.35	161.77	161.77	158.4	3399
1779744600	160.16	2.37	1.50	157	161.08	157	126
1779485400	157.79	-1.92	-1.20	160.16	160.4	157.79	8282
1779398940	159.71	-0.01	-0.01	161.31	161.31	159.13	149
1779312600	159.72	-1.57	-0.97	160.34	160.34	158.87	147
1779226140	161.29	-2.33	-1.42	165.46	166.09	161	1416
1779139800	163.62	-1.91	-1.15	165.53	168.72	163.44	2113
1778880600	165.53	-0.17	-0.10	167.36	167.36	163.9	544
1778794140	165.69999	-0.39	-0.23	167.19	167.19	163.38	1033
1778707800	166.09	9.96	6.38	159.04	166.33	158.94	757
1778621400	156.13	-1.32	-0.84	157.44999	157.62	155	1384
1778535000	157.44999	-5.25	-3.23	164.33	164.33	157.44999	371
1778275800	162.69999	1.42	0.88	162	162.69999	160.93	2187
1778189400	161.28	0.06	0.04	162.6	162.61	160.41	11659
1778102940	161.22	3.22	2.04	159.16999	162.78	159.16999	10576
1778016600	158	0.61	0.39	157.99	159.54	155.82	9974
1777930200	157.38999	-3.32	-2.07	159.91999	159.91999	155.66999	5625
1777584600	160.71	7.96	5.21	154.28	160.71	152.08	7931
1777498140	152.75	8.44	5.85	144.31	152.76	143.63	880
1777411800	144.31	0.31	0.22	141.12	145.47999	141.12	37084
1777325340	144	4.18	2.99	141.97	145.15	141.72999	1772
1777066200	139.82	-0.69	-0.49	141.41999	142.75	139.82	150
1776979800	140.51	0.87	0.62	139.3	142	139.3	285
1776893400	139.63999	0.46	0.33	139.16999	139.96	138.61	420
1776720600	139.18	-1.32	-0.94	139.87	140.31	139.18	45
1776461400	140.5	2.35	1.70	139.54	141.26	138	299
1776375000	138.15	-0.96	-0.69	140.51	140.51	138.15	438
1776288600	139.11	2.31	1.69	136.8	139.11	136.8	1113
1776202140	136.8	4.32	3.26	129.87	137.38	129.87	834
1776115800	132.47999	0.56	0.42	132.99	132.99	131.32	167
1775856600	131.91999	-2.18	-1.63	131.41	133.41	131.41	13486