Almirall SA【ALME】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1780676940	11.26	0.08	0.72	11.22	11.36	11.22	10438
1780590540	11.18	0.14	1.27	11	11.22	10.94	19451
1780504140	11.04	0.12	1.10	10.9	11.04	10.86	10491
1780417740	10.92	-0.22	-1.97	11.12	11.12	10.84	19865
1780331280	11.14	-0.38	-3.30	11.4	11.42	11.1	16340
1780072140	11.52	-0.16	-1.37	11.6	11.74	11.46	17094
1779985740	11.68	0.08	0.69	11.52	11.72	11.48	13780
1779899340	11.6	-0.23	-1.94	11.84	11.84462	11.58	16192
1779812880	11.83	0.05	0.42	11.76	11.84	11.71	11871
1779726480	11.78	0.2	1.73	11.73	11.78	11.7	5051
1779467340	11.58	0.22	1.94	11.36	11.6	11.31	26986
1779380940	11.36	-0.02	-0.18	11.34	11.4	11.22	15999
1779294540	11.38	0.21	1.88	11.18	11.44	11.12	27846
1779208140	11.17	-0.09	-0.77	11.3	11.32	11.1	18094
1779121740	11.25618	-0.02	-0.21	11.19	11.34	11.17	17808
1778862540	11.28	-0.22	-1.91	11.4	11.52	11.28	4995
1778776140	11.5	-0.08	-0.69	11.46	11.58	11.36	24810
1778689740	11.58	-0.02	-0.17	11.66	11.78	11.5	32678
1778603400	11.6	-0.04	-0.34	11.52	11.78	11.52	18365
1778516940	11.64	-0.4	-3.32	12.18	12.28	11.64	44086
1778257740	12.04	-0.06	-0.50	12.14	12.62	11.98	11753
1778171340	12.1	-0.16	-1.31	12.26	12.29	12.1	19633
1778084940	12.26	-0.12	-0.97	12.38	12.44	12.24	27580
1777998540	12.38	0.09	0.75	12.34	12.44	12.34	17542
1777912140	12.28733	-0.27	-2.17	12.51	12.59	12.24	20506
1777652940	12.56	0	0.00	12.56	12.56	12.56	0
1777566540	12.56	0.17	1.37	12.42	12.58042	12.42	5054
1777480140	12.39	-0.19	-1.51	12.62	12.62	12.32	10601
1777393740	12.58	0	0.00	12.52	12.58	12.4	3209
1777307340	12.58	-0.1	-0.82	12.82	12.82	12.56	5440
1777048140	12.68415	-0.18	-1.37	12.66	12.8	12.66	4092
1776961740	12.86	0.02	0.17	12.8	12.88	12.74	5884
1776875340	12.83801	0.12	0.93	12.74	12.98	12.72575	7626
1776788940	12.72	-0.06	-0.47	12.82	12.92	12.68	9949
1776702540	12.78	0	0.00	12.72	12.82	12.56	9793
1776443340	12.78	0.04	0.31	12.86	12.86	12.54	9612
1776356940	12.74	-0.32	-2.45	13.04	13.04	12.64	10793
1776270540	13.06	-0.24	-1.80	13.46	13.46	13.06	18727
1776184140	13.3	0.26	1.99	13.16	13.42	13.16	13358
1776097740	13.04094	0.03	0.24	12.74	13.04094	12.74	15743
1775838540	13.01	0.31	2.44	12.82	13.08	12.82	6126
1775752200	12.7	0.29	2.35	12.42	12.78	12.42	9272
1775665740	12.40797	0.32	2.63	12.3	12.56	12.3	18225
1775579340	12.09	-0.23	-1.87	12.38	12.38	12.05	33875
1775492940	12.32	0	0.00	12.32	12.32	12.32	0
1775233740	12.32	0	0.00	12.32	12.32	12.32	0
1775147340	12.32	0.03	0.25	12.16	12.34	12.12	10564
1775060940	12.28908	0.11	0.90	12.34	12.34	12.26	6281
1774974540	12.18	0.04	0.33	12.08	12.24	12.05	17337
1774888140	12.14	0.03	0.27	12.14	12.16	11.98	7580
1774632540	12.10765	0.19	1.57	12	12.2	11.85	22935
1774546140	11.92	0.34	2.94	11.9	12.08	11.85	19500
1774459740	11.58	0.14	1.22	11.48	11.7	11.46	34477
1774373340	11.44	0	0.00	11.38	11.46	11.32	11740
1774286940	11.44	0.02	0.18	11.24	11.56	11.02	21463
1774027740	11.42	0.22	1.96	11.3	11.46	11.26	13557
1773941340	11.2	-0.2	-1.75	11.3	11.32	11.08	12953
1773854940	11.4	-0.02	-0.18	11.52	11.7	11.36	17030
1773768540	11.42	-0.08	-0.69	11.5	11.54	11.36	23822
1773682140	11.49953	0.2	1.77	11.34	11.55	11.26	14826
1773422940	11.3	-0.24	-2.08	11.48	11.53	11.3	10455
1773336540	11.54	-0.12	-1.03	11.8	11.8	11.52	18521
1773250140	11.66	-0.32	-2.66	11.84	11.84	11.66	5665
1773162900	11.97915	0.08	0.67	12	12.2	11.96777	11128
1773076500	11.9	-0.17	-1.41	11.72	11.9	11.68	8404