Advini【ALAVI】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	0.6	3.61445783133	16.6	17.2	16.5	404	17.05259687	DE
4	0.6	3.61445783133	16.6	17.2	16.5	1109	16.9816109	DE
12	0.4	2.38095238095	16.8	17.5	16.1	626	17.03175166	DE
26	3	21.1267605634	14.2	18.4	13.6	605	16.28086124	DE
52	4.1	31.2977099237	13.1	18.4	11.3	427	15.12606701	DE
156	-3.2	-15.6862745098	20.4	21	11.3	282	15.27904903	DE
260	-2.6	-13.1313131313	19.8	21	11.3	296	15.99811015	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
1782318600	17.2	0.2	1.18	17	17.2	17	319
1782232200	17	0	0.00	17	17	17	302
1782145800	17	0.2	1.19	16.6	17	16.5	592
1781886600	16.8	0	0.00	16.8	16.8	16.8	0
1781800200	16.8	0	0.00	16.8	16.8	16.8	0
1781713800	16.8	0.2	1.20	16.6	16.8	16.6	162
1781627400	16.6	-0.4	-2.35	17	17.2	16.6	732
1781541000	17	0	0.00	17	17.2	17	15642
1781281800	17	0.1	0.59	16.9	17	16.9	31
1781195400	16.9	0	0.00	16.9	16.9	16.9	49
1781109000	16.9	0	0.00	16.8	16.9	16.8	165
1781022600	16.9	0	0.00	16.9	16.9	16.9	0
1780936200	16.9	-0.1	-0.59	17	17	16.9	87
1780677000	17	0	0.00	17	17	17	108
1780590600	17	0.1	0.59	16.9	17	16.9	260
1780504200	16.9	0	0.00	16.9	16.9	16.9	164
1780417800	16.9	0.1	0.60	16.8	16.9	16.8	107
1780331400	16.8	0.2	1.20	16.6	16.8	16.6	137
1780072200	16.6	0	0.00	16.6	16.6	16.6	1
1779985800	16.6	0	0.00	16.6	16.6	16.6	1
1779899400	16.6	0	0.00	16.6	16.6	16.6	18
1779813000	16.6	0.4	2.47	16.399999	16.6	16.399999	284
1779726600	16.2	-0.8	-4.71	16.5	16.5	16.1	772
1779467400	17	-0.4	-2.30	17.4	17.4	16.7	550
1779381000	17.4	0	0.00	17.4	17.4	17.3	675
1779294600	17.4	0.1	0.58	17.3	17.4	17.3	124
1779208200	17.3	0	0.00	17.3	17.3	17.1	354
1779121800	17.3	0	0.00	17.4	17.4	17.3	605
1778862600	17.3	0	0.00	17.3	17.3	17.3	101
1778776200	17.3	0	0.00	17.3	17.3	17.3	67
1778689800	17.3	0.1	0.58	17.2	17.3	17.2	245
1778603400	17.2	-0.2	-1.15	17.3	17.3	17.2	159
1778517000	17.4	0.2	1.16	17.4	17.5	17.3	472
1778257800	17.2	0	0.00	17.2	17.2	17.2	164
1778171400	17.2	0	0.00	17.5	17.5	17.2	601
1778085000	17.2	-0.2	-1.15	17.2	17.5	17.2	693
1777998600	17.4	0	0.00	17.4	17.4	17.4	0
1777912200	17.4	-0.1	-0.57	17.5	17.5	17.2	1744
1777566600	17.5	0.3	1.74	17.2	17.5	17.2	839
1777480200	17.2	0	0.00	17.1	17.2	16.8	362
1777393800	17.2	0	0.00	17.2	17.2	17.2	0
1777307400	17.2	0.2	1.18	17	17.3	17	271
1777048200	17	-0.1	-0.58	17	17	17	21
1776961800	17.1	0	0.00	17.1	17.1	17.1	97
1776875400	17.1	0	0.00	17.1	17.1	17.1	162
1776789000	17.1	0	0.00	17.1	17.1	17.1	148
1776702600	17.1	0.1	0.59	17.1	17.1	17.1	134
1776443400	17	-0.1	-0.58	17	17	17	193
1776357000	17.1	0.1	0.59	17.1	17.1	17	258
1776270600	17	0.1	0.59	17	17	17	255
1776184200	16.9	0.1	0.60	16.9	17	16.9	227
1776097800	16.8	0	0.00	16.7	16.8	16.7	193
1775838600	16.8	0	0.00	16.8	16.8	16.8	0
1775752200	16.8	0.1	0.60	17	17.1	16.8	679
1775665800	16.7	0	0.00	16.7	16.7	16.7	0
1775579400	16.7	0	0.00	16.6	16.7	16.6	471
1775147400	16.7	-0.2	-1.18	16.8	16.8	16.7	499
1775061000	16.9	0	0.00	16.9	17.1	16.9	907
1774974600	16.9	0.3	1.81	16.7	16.9	16.7	420
1774888200	16.6	-0.3	-1.78	16.9	16.9	16.6	678
1774632600	16.9	0	0.00	16.8	17	16.7	957
1774546200	16.9	0.2	1.20	16.7	16.9	16.7	71
1774459800	16.7	0	0.00	16.7	16.7	16.5	702