ALS Ltd【ALQ】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	-0.25	-1.09217999126	22.89	23.56	22.03	2880157	22.89200415	DE
4	-1.21	-5.07337526205	23.85	24.05	22.03	1946671	23.12150193	DE
12	1.04	4.81481481481	21.6	24.44	20.27	1626999	22.59604455	DE
26	0.27	1.20697362539	22.37	26.17	19.29	1546998	22.77470554	DE
52	5.71	33.7271116361	16.93	26.17	16.65	1365875	21.60905859	DE
156	11.5	103.231597846	11.14	26.17	10.52	1084291	17.21017503	DE
260	9.69	74.8262548263	12.95	26.17	9.96	1080048	15.22856573	DE

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
1782368100	22.39	-0.3	-1.32	22.68	23.06	22.32	1886803
1782281700	22.69	0.04	0.18	22.23	22.89	22.03	1692774
1782195300	22.65	-0.24	-1.05	22.95	23.1	22.52	1524758
1782108900	22.89	0.02	0.09	22.66	23	22.49	1341655
1781849700	22.87	-0.4	-1.72	23.35	23.56	22.76	7516121
1781763300	23.27	-0.18	-0.77	22.89	23.33	22.825	2325475
1781676900	23.45	0.34	1.47	22.63	23.56	22.63	1652867
1781590500	23.11	-0.5	-2.12	23.4	23.62	23.03	1594471
1781504100	23.61	1.13	5.03	23.65	23.84	23.21	1883949
1781244900	22.48	0.17	0.76	22.64	22.815	22.35	1720735
1781158500	22.31	-0.46	-2.02	22.38	22.71	22.04	2501400
1781072100	22.77	-0.78	-3.31	23.55	23.6	22.525	1542529
1780985700	23.55	-0.14	-0.59	23.56	23.8	22.98	1024831
1780640100	23.69	0.04	0.17	23.81	23.87	23.49	1089738
1780553700	23.65	-0.14	-0.59	23.47	23.94	23.47	856069
1780467300	23.79	0.28	1.19	23.84	24.035	23.36	1385351
1780380900	23.51	-0.34	-1.43	23.05	23.58	23.05	2267778
1780294500	23.85	0.3	1.27	23.45	23.94	23.32	944537
1780035300	23.55	0.15	0.64	23.36	24.05	23.36	2545120
1779948900	23.4	-0.71	-2.94	23.85	24.01	23.175	1576595
1779862500	24.11	0.16	0.67	23.92	24.35	23.92	1230733
1779776100	23.95	-0.26	-1.07	24.44	24.44	23.95	1142750
1779689700	24.21	0.12	0.50	24.04	24.29	23.03	1038000
1779430500	24.09	0.37	1.56	23.96	24.41	23.72	1811556
1779344100	23.72	0.7	3.04	23.75	24.05	23.3	2740504
1779257700	23.02	-0.06	-0.26	23.2	23.66	22.99	1985230
1779171300	23.08	1.47	6.80	22.7	23.23	22.11	1943931
1779084900	21.61	-0.67	-3.01	22	22.9	21.32	2590219
1778825700	22.28	-0.04	-0.16	22.38	22.82	22.05	2192601
1778739300	22.315	0.62	2.83	22	22.33	21.81	1622055
1778652900	21.7	0.41	1.93	21.3	21.81	21.14	974454
1778566500	21.29	-0.9	-4.06	21.75	21.95	20.99	2032835
1778480100	22.19	-0.18	-0.80	22.13	23	21.955	1038893
1778220900	22.37	-0.31	-1.37	22.28	22.54	22.025	1240620
1778134500	22.68	0.54	2.44	21.87	22.75	21.87	1665576
1778048100	22.14	0.69	3.22	21.83	22.32	21.45	1636681
1777961700	21.45	0.02	0.07	21.32	21.55	20.49	1155087
1777875300	21.435	0.15	0.70	21.66	21.96	21.36	1124652
1777616100	21.285	0.05	0.26	21.5	21.5	21.12	1442224
1777529700	21.23	0.17	0.81	20.5	21.27	20.27	2089674
1777443300	21.06	-0.03	-0.14	21.62	21.62	20.98	1101349
1777356900	21.09	-0.24	-1.13	21.13	21.25	21	1243922
1777270500	21.33	-0.06	-0.28	20.56	21.41	20.55	884608
1777011300	21.39	-0.1	-0.47	20.91	21.43	20.9	1708796
1776924900	21.49	-0.84	-3.76	21.8	22.005	21.35	1533279
1776838500	22.33	-0.04	-0.18	22.23	22.36	22.05	1257928
1776752100	22.37	-0.11	-0.47	22.13	22.62	22.12	1074505
1776665700	22.475	0.28	1.24	22.58	22.58	22.17	903155
1776406500	22.2	0.02	0.09	22.31	22.69	22.11	1029076
1776320100	22.18	0.04	0.18	22.36	22.49	22.14	865521
1776233700	22.14	0.16	0.73	23	23	22.04	1315749
1776147300	21.98	-0.14	-0.63	22.5	22.5	21.89	1037071
1776060900	22.12	-0.51	-2.25	22.06	22.48	22.03	1484705
1775801700	22.63	0.1	0.44	22.3	22.89	22.19	875491
1775715300	22.53	-0.53	-2.30	22.52	22.7	22.3	1238452
1775628900	23.06	1.69	7.91	22.55	23.13	22	2117756
1775542500	21.37	0.47	2.25	21.66	21.7	21.02	1007603
1775106900	20.9	-0.6	-2.79	21.6	21.845	20.83	2374929
1775020500	21.5	0.59	2.80	21.32	21.9	21.2	2620415
1774934100	20.915	0.75	3.75	20.05	20.96	20.02	2565638
1774847700	20.16	0.21	1.05	19.5	20.21	19.5	2353133
1774588500	19.95	-0.16	-0.80	19.73	20.22	19.73	1471617
1774502100	20.11	-0.34	-1.66	20.6	20.6	20.06	1655951