Atari SA【ALATA】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	0.402	2.11045779084	19.048	19.74	17.8	851	18.29766902	DE
4	-2.35	-10.7798165138	21.8	22.19	17.8	947	19.69589885	DE
12	19.3488	19119.3675889	0.1012	23.94	0.1	61001	0.5437632	DE
26	19.3295	16041.0788382	0.1205	23.94	0.095	130282	0.21028756	DE
52	19.282	11477.3809524	0.168	23.94	0.095	185507	0.16598167	DE
156	19.3118	13973.8060781	0.1382	23.94	0.0914	293717	0.14492583	DE
260	19.306	13406.9444444	0.144	23.94	0.0914	347851	0.15146795	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782923400	18.2	-0.4	-2.15	18	18.6	18	220
1782837000	18.6	0.6	3.33	17.998	18.668	17.998	554
1782750600	18	-1	-5.27	18.04	18.758	17.8	1993
1782491400	19.002	0	0.00	19.002	19.002	19.002	0
1782405000	19.002	0.84	4.64	19.048	19.41	18.544	635
1782318600	18.16	-0.2	-1.09	18.3	19.02	18.05	1783
1782232200	18.36	-0.16	-0.86	18.42	18.42	18.33	497
1782145800	18.52	-0.88	-4.54	18.6	18.602	18.52	298
1781886600	19.4	0	0.00	19.4	19.4	19.4	0
1781800200	19.4	0	0.00	19.4	19.4	19.4	0
1781713800	19.4	0.1	0.52	19.22	19.718	19.22	195
1781627400	19.3	-0.7	-3.49	19.9	20	19.3	1659
1781541000	19.998	-0.1	-0.51	20.1	20.47	19.502	784
1781281800	20.1	-0.25	-1.23	20.25	20.49	20.1	678
1781195400	20.35	-0.7	-3.33	20.5	20.6	20.2	1230
1781109000	21.05	-0.2	-0.92	21.1	21.35	21.05	604
1781022600	21.245	0	0.00	21.245	21.245	21.245	0
1780936200	21.245	-0.09	-0.40	21.8	21.8	20.9	469
1780677000	21.33	-0.27	-1.25	20.84	21.98	20.7	1506
1780590600	21.6	-0.59	-2.66	21.8	22.19	21.5	2050
1780504200	22.19	0.58	2.66	21.615	22.19	21.52	603
1780417800	21.615	0.11	0.53	21.5	22.1	21.33	1018
1780331400	21.5	0.2	0.94	21.21	22.195	21.21	1163
1780072200	21.3	0.48	2.31	20.9	22.195	20.9	1405
1779985800	20.82	-0.68	-3.16	21.4	21.5	20.8	1198
1779899400	21.5	0	0.00	22.8	22.8	21.3	5050
1779813000	21.5	0.4	1.90	21	21.95	21	1735
1779726600	21.1	-0.7	-3.21	20.8	21.76	20.8	1174
1779467400	21.8	0	0.00	21.995	22.05	20.705	2195
1779381000	21.8	0	0.00	21.8	22.1	21.65	948
1779294600	21.8	-0.13	-0.59	22.3	22.3	21.8	770
1779208200	21.93	-0.09	-0.39	22.01	23	21.8	1985
1779121800	22.015	-1.09	-4.70	23.2	23.2	22	3405
1778862600	23.1	0.22	0.94	22.1	23.1	22.1	1646
1778776200	22.885	1.03	4.69	21.9	22.885	21.86	2735
1778689800	21.86	0.75	3.58	21.105	22.85	21.105	3198
1778603400	21.105	2.09	10.96	20.02	23.94	20	6137
1778517000	19.02	0.62	3.38	18.5	20	17.96	3519
1778257800	18.398	-0.08	-0.44	17.6	18.49	17.6	1176
1778171400	18.48	0.58	3.24	17.81	18.48	17.5	3738
1778085000	17.9	17.8	17,278.64	19	19	17.6	8844
1777998600	0.103	-20.496999	-99.50	0.103	0.103	0.103	0
1777912200	20.599999	-0.04	-0.19	20.32	20.599999	20	1691
1777566600	20.64	-0.36	-1.71	20	20.68	20	1319
1777480200	21	-0.24	-1.13	20.96	21	20.599999	489
1777393800	21.24	0	0.00	21.24	21.24	21.24	0
1777307400	21.24	0.32	1.53	21	21.56	21	395
1777048200	20.92	0.32	1.55	20.4	20.92	20.119999	1073
1776961800	20.599999	0.12	0.59	20.8	20.8	20.08	1653
1776875400	20.48	-0.28	-1.35	20.8	20.84	20.2	1212
1776789000	20.76	-0.04	-0.19	20.8	20.84	20.48	419
1776702600	20.8	-0.12	-0.57	20.8	20.96	20.64	937
1776443400	20.92	0.12	0.58	20.8	20.92	20.599999	1351
1776357000	20.8	0.16	0.78	20.599999	20.8	20.4	746
1776270600	20.64	0.32	1.57	20.2	20.84	20.2	550
1776184200	20.32	-0.2	-0.97	20.32	20.52	20.24	597
1776097800	20.52	0.12	0.59	20.2	20.96	20.2	1994
1775838600	20.4	0	0.00	20.4	20.4	20.4	0
1775752200	20.4	-0.2	-0.97	20.24	20.48	20.2	1083
1775665800	20.599999	0	0.00	20.599999	20.599999	20.599999	0
1775579400	20.599999	-0.2	-0.96	20.52	21	20.4	1079
1775147400	20.8	-0.3	-1.42	20.9	21	20.8	577