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	-0.16	-0.670859538784	23.85	24.05	23.05	1743876	23.58310384	DE
4	1.82	8.32190214906	21.87	24.44	20.99	1698467	22.99251641	DE
12	1.03	4.54545454545	22.66	24.44	19.29	1629254	21.82980013	DE
26	1.88	8.61989912884	21.81	26.17	19.29	1445223	22.65925272	DE
52	7.55	46.7781908302	16.14	26.17	16.06	1321307	21.26580035	DE
156	11.83	99.7470489039	11.86	26.17	10.52	1072769	16.87494403	DE
260	11.11	88.3147853736	12.58	26.17	9.96	1076479	15.03725389	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
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
1774415700	20.45	0.98	5.03	19.58	20.5	19.5	1993468
1774329300	19.47	0.17	0.88	20.62	20.63	19.43	2826641
1774242900	19.3	-0.54	-2.72	19.7	19.86	19.29	1957334
1773983700	19.84	-0.56	-2.75	20.77	20.77	19.77	3110624
1773897300	20.4	-1.1	-5.09	20.56	21.14	20.18	1942769
1773810900	21.495	0.45	2.11	21.12	21.71	21.12	1043309
1773724500	21.05	0.07	0.33	20.92	21.24	20.82	1326876
1773638100	20.98	-0.62	-2.87	20.8	21.46	20.64	1930958
1773378900	21.6	-0.92	-4.09	22.33	22.405	21.57	1825979
1773292500	22.52	-0.39	-1.70	22.66	22.87	22.36	1400477
1773206100	22.91	-0.13	-0.56	23	23.17	22.66	1407739
1773119700	23.04	0.42	1.86	22.95	23.09	22.67	3778575
1773033300	22.62	-1.35	-5.61	23.19	23.385	22.48	1859875
1772774100	23.965	-0.54	-2.18	23.65	24.38	23.65	1403419
1772687700	24.5	-0.17	-0.69	25	25.11	24.05	1956461