Common Stock【ALAT】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	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1780674900	19.808	-0.32	-1.58	20.02	20.305	19.808	16592
1780588500	20.125	-0.15	-0.72	20.145	20.21	20.08	42855
1780502100	20.27	-0.45	-2.15	20.665	20.685	20.27	11719
1780415700	20.715	0.1	0.49	20.505	20.715	20.48	30276
1780329300	20.615	0.08	0.41	20.525	20.78	20.525	29530
1780070100	20.53	-0.32	-1.51	20.765	20.83	20.46	11561
1779983700	20.845	-0.12	-0.55	20.86	20.88	20.705	5913
1779897300	20.96	0.16	0.77	20.875	20.985	20.8	22374
1779810900	20.8	-0.06	-0.29	20.76	20.915	20.755	10619
1779724500	20.86	0.16	0.75	20.82	20.95	20.795	26788
1779465300	20.705	-0.16	-0.74	20.955	20.995	20.635	23419
1779378900	20.86	0.08	0.38	20.795	20.875	20.71	89848
1779292500	20.78	0.36	1.74	20.445	20.8	20.445	7995
1779206100	20.425	-0.21	-0.99	20.715	20.72	20.3	22870
1779119700	20.63	0.15	0.76	20.485	20.63	20.445	60304
1778860500	20.475	-0.64	-3.01	20.76	20.845	20.45	42127
1778774100	21.11	-0.22	-1.01	20.89	21.11	20.765	27288
1778687700	21.325	0.13	0.59	21.34	21.46	21.1	20175
1778601300	21.2	-0.15	-0.70	21.22	21.365	21.2	18264
1778514900	21.35	-0.32	-1.48	21.565	21.595	21.35	24062
1778255700	21.67	0.13	0.58	21.445	21.695	21.445	13191
1778169300	21.545	-0.2	-0.92	21.855	21.885	21.53	13670
1778082900	21.745	0.09	0.42	21.745	21.875	21.64	13192
1777996500	21.655	0.31	1.43	21.3	21.655	21.3	67850
1777910100	21.35	-0.05	-0.21	21.54	21.545	21.31	50426
1777564500	21.395	0.11	0.49	21.175	21.395	21.09	21608
1777478100	21.29	-0.13	-0.61	21.6	21.6	21.235	43333
1777391700	21.42	-0.32	-1.47	21.705	21.71	21.36	22458
1777305300	21.74	-0.08	-0.37	21.865	21.92	21.74	24833
1777046100	21.82	-0.34	-1.51	21.825	21.925	21.695	34698
1776959700	22.155	-0.01	-0.02	22.01	22.2	21.95	13354
1776873300	22.16	-0.18	-0.78	22.225	22.375	22.16	19606
1776786900	22.335	0.01	0.04	22.52	22.53	22.215	20119
1776700500	22.325	0	0.02	22.275	22.35	22.2	31468
1776441300	22.32	0.03	0.13	22.405	22.63	22.225	20215
1776354900	22.29	0.02	0.11	22.395	22.435	22.215	23095
1776268500	22.265	-0.29	-1.26	22.48	22.5	22.265	27410
1776182100	22.55	0.21	0.92	22.51	22.625	22.46	20124
1776095700	22.345	0.31	1.38	22.325	22.4	22.2	17226
1775836500	22.04	0	0.00	22.04	22.04	22.04	0
1775750100	22.04	0.2	0.89	21.8	22.09	21.77	21997
1775663700	21.845	0.67	3.19	21.92	22.1	21.69	37016
1775577300	21.17	-0.28	-1.31	21.42	21.565	21.155	26790
1775145300	21.45	0.06	0.28	21.23	21.55	21.105	24193
1775058900	21.39	0.47	2.22	21.415	21.475	21.26	316221
1774972500	20.925	0.28	1.33	20.7	20.93	20.655	12866
1774886100	20.65	0.15	0.76	20.585	20.715	20.49	42699
1774630500	20.495	-0.11	-0.51	20.535	20.56	20.3	32153
1774544100	20.6	-0.19	-0.89	20.73	20.775	20.525	12008
1774457700	20.785	0.56	2.77	20.555	20.82	20.52	19373
1774371300	20.225	0.08	0.40	20.24	20.31	19.992	12209
1774284900	20.145	0.4	2.02	19.392	20.375	19.266	48142
1774025700	19.746	-0.37	-1.83	20.3	20.305	19.676	53787
1773939300	20.115	-0.42	-2.05	20.355	20.355	19.848	27196
1773852900	20.535	-0.1	-0.46	20.78	20.78	20.47	19892
1773766500	20.63	0.22	1.08	20.505	20.77	20.48	20537
1773680100	20.41	0.12	0.59	20.285	20.56	20.205	16263
1773420900	20.29	-0.18	-0.88	20.275	20.585	20.23	15703
1773334500	20.47	-1.15	-5.32	20.91	21.01	20.29	25763
1773212400	21.62	0	0.00	21.62	21.62	21.62	0
1773126000	21.62	0	0.00	21.62	21.62	21.62	0
1773039600	21.62	0	0.00	21.62	21.62	21.62	0