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	-1.45	-6.65137614679	21.8	22.19	20.2	1157	21.40442536	DE
4	-1.55	-7.07762557078	21.9	23.2	20.2	1666	21.77569048	DE
12	20.2415	18655.7603687	0.1085	23.94	0.095	121986	0.29365442	DE
26	20.2285	16648.9711934	0.1215	23.94	0.095	157951	0.18430138	DE
52	20.205	13934.4827586	0.145	23.94	0.095	344999	0.16839203	DE
156	20.2112	14561.3832853	0.1388	23.94	0.0914	296336	0.14397871	DE
260	20.206	14031.9444444	0.144	23.94	0.0914	352267	0.15087246	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
1781195400	20.35	-0.7	-3.33	20.5	20.6	20.2	1230
1781109000	21.05	-0.3	-1.41	21.1	21.35	21.05	604
1781022600	21.35	0.11	0.49	20.95	21.35	20.71	770
1780936200	21.245	-0.36	-1.64	21.8	21.8	20.9	469
1780677000	21.6	0	0.00	21.6	21.6	21.6	0
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	4.7	25.56	22.1	23.1	22.1	1646
1778776200	18.398	0	0.00	18.398	18.398	18.398	0
1778689800	18.398	0	0.00	18.398	18.398	18.398	0
1778603400	18.398	0	0.00	18.398	18.398	18.398	0
1778517000	18.398	0	0.00	18.398	18.398	18.398	0
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	-0.1	-0.56	19	19	17.6	8844
1777998600	18	-2.6	-12.62	20	20	18	1362
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	-0.16	-0.76	20.96	21	20.599999	489
1777393800	21.16	-0.08	-0.38	21.48	21.48	21	350
1777307400	21.24	0.32	1.53	21	21.56	21	395
1777048200	20.92	0.44	2.15	20.4	20.92	20.119999	1073
1776961800	20.48	0	0.00	20.48	20.48	20.48	0
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	0.04	0.20	20.2	20.96	20.2	1994
1775838600	20.48	0.08	0.39	20.2	20.48	20.2	622
1775752200	20.4	0.2	0.99	20.24	20.48	20.2	1083
1775665800	20.2	-0.8	-3.81	21	21	20.2	2001
1775579400	21	0	0.00	21	21	21	0
1775147400	21	0	0.00	21	21	21	0
1775061000	21	0	0.00	21	21	21	0
1774974600	21	0	0.00	21	21	21	0
1774888200	21	0.3	1.45	20.599999	21	20.599999	728
1774632600	20.7	-0.3	-1.43	20.8	21.3	20.7	1099
1774546200	21	-0.4	-1.87	21.7	21.7	21	459
1774459800	21.4	-0.3	-1.38	21.7	21.7	20.7	552
1774373400	21.7	-0.2	-0.91	21.8	21.9	19	3727
1774287000	21.9	0.9	4.29	22	22.4	21.099999	1745
1774027800	21	0.2	0.96	20.4	21.2	20.4	1700
1773941400	20.8	-0.5	-2.35	21.7	21.7	20.4	2885
1773855000	21.3	-0.1	-0.47	21	21.4	21	1761
1773768600	21.4	-1	-4.46	22	22	20.8	4640
1773682200	22.4	-0.6	-2.61	22.9	23.3	22.4	2019
1773423000	23	0	0.00	23	23	23	0
1773336600	23	-0.4	-1.71	23.1	23.4	22.9	695