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	-0.24	-0.158656706551	151.27	158.7	147.65	1212	155.22769434	DR
4	-16.33	-9.75740917782	167.36	168.72	147.65	1602	158.31165073	DR
12	18.3	13.7873879304	132.73	168.72	117.1	4557	141.11915444	DR
26	9.28	6.5467372134	141.75	168.72	117.1	4772	140.10505089	DR
52	69.32	84.8366173051	81.71	168.72	75.17	7055	113.84611771	DR
156	101.03	202.06	50	168.72	44.77	8309	84.85974736	DR
260	64.63	74.8032407407	86.4	168.72	3.74	11858	63.91868697	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
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
1775770200	134.1	0.31	0.23	133	134.1	131.69999	447
1775683740	133.79	4.32	3.34	132.49	134.54	132.49	540
1775597340	129.47	2.06	1.62	128.69	129.88999	127.09	6717
1775511000	127.41	0.54	0.43	126.7	127.82	126.41	3195
1775165400	126.87	0.37	0.29	127.77	127.77	123.92	10268
1775078940	126.5	3.01	2.44	121.02	127.76	121.02	19892
1774992540	123.49	4.48	3.76	120.47	123.74	120.47	744
1774906140	119.01	-0.48	-0.40	117.1	119.94	117.1	1293
1774647000	119.49	-0.48	-0.40	121.08	121.87	119.49	406
1774560540	119.97	-5.5	-4.38	122.96	124.59	119.97	10533
1774474140	125.47	-0.84	-0.67	126.32	127.71	124.97	616
1774387740	126.31	-4.14	-3.17	129.9	130.24	126.31	8967
1774301340	130.44999	-0.96	-0.73	131	131.34	130.41	11009
1774042200	131.41	-1.27	-0.96	132.72999	133.13999	131.41	41688
1773955740	132.68	2.3	1.76	132.49	133.36	132.16	15542
1773869400	130.38	-4.32	-3.21	132	134.22	130.38	901
1773782940	134.69999	2.47	1.87	131.31	134.69999	131.31	176
1773696540	132.22999	-1.67	-1.25	132.61	133.79	132.22999	208