Cegedim【ALCGM】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	-0.2	-1.7094017094	11.7	11.78	11.2	3450	11.49786679	DE
4	0.76	7.07635009311	10.74	11.96	10.6	3813	11.33554277	DE
12	0.8	7.47663551402	10.7	13.7	8.5	11700	11.6139225	DE
26	-1.85	-13.8576779026	13.35	15.3	8.5	10914	12.12456221	DE
52	1.1	10.5769230769	10.4	15.3	8.5	10269	11.98409203	DE
156	1.1	10.5769230769	10.4	15.3	8.5	10269	11.98409203	DE
260	1.1	10.5769230769	10.4	15.3	8.5	10269	11.98409203	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
1780504200	11.42	0.02	0.18	11.4	11.54	11.2	4079
1780417800	11.4	-0.06	-0.52	11.38	11.78	11.34	4663
1780331400	11.46	-0.14	-1.21	11.6	11.6	11.44	3577
1780072200	11.6	-0.1	-0.85	11.7	11.7	11.56	875
1779985800	11.7	-0.16	-1.35	11.7	11.74	11.5	4057
1779899400	11.86	0.46	4.04	11.4	11.96	11.3	6459
1779813000	11.4	0	0.00	11.4	11.48	11.4	643
1779726600	11.4	-0.14	-1.21	11.54	11.54	11.38	1278
1779467400	11.54	0.04	0.35	11.5	11.68	11.28	1847
1779381000	11.5	-0.08	-0.69	11.6	11.74	11.46	2759
1779294600	11.58	0.68	6.24	10.8	11.58	10.8	8397
1779208200	10.9	0.1	0.93	10.8	10.96	10.78	2216
1779121800	10.8	-0.2	-1.82	10.62	10.88	10.62	6306
1778862600	11	0.24	2.23	10.8	11	10.6	3591
1778776200	10.76	0.04	0.37	10.72	11.16	10.64	11452
1778689800	10.72	-0.18	-1.65	10.9	10.9	10.68	4833
1778603400	10.9	0.1	0.93	10.82	10.98	10.64	3153
1778517000	10.8	-0.2	-1.82	11.18	11.18	10.8	2861
1778257800	11	0.04	0.36	10.88	11.14	10.76	5070
1778171400	10.96	0.14	1.29	10.74	11.06	10.66	5185
1778085000	10.82	-0.68	-5.91	10.98	10.98	10.78	14369
1777998600	11.5	0	0.00	11.5	11.5	11.5	0
1777912200	11.5	-0.5	-4.17	11.95	11.95	11	8092
1777566600	12	0.1	0.84	11.9	12	11.8	492
1777480200	11.9	0.25	2.15	11.65	12	11.55	7138
1777393800	11.65	0	0.00	11.65	11.65	11.65	0
1777307400	11.65	-0.65	-5.28	12.25	12.4	11.45	10366
1777048200	12.3	0.15	1.23	12.5	12.5	11.9	85152
1776961800	12.15	0	0.00	12.1	12.3	12.1	4829
1776875400	12.15	0.05	0.41	12.1	12.35	12.1	3054
1776789000	12.1	-0.3	-2.42	12.3	12.35	12.1	2767
1776702600	12.4	-0.1	-0.80	12.35	12.65	12.3	4893
1776443400	12.5	0.1	0.81	12.4	12.5	12.25	5033
1776357000	12.4	-0.1	-0.80	12.55	12.6	12.05	9213
1776270600	12.5	0.3	2.46	12.1	12.6	12.1	7078
1776184200	12.2	-0.45	-3.56	12.7	12.7	12	13094
1776097800	12.65	-1.05	-7.66	13	13	12.65	6182
1775838600	13.7	0	0.00	13.7	13.7	13.7	0
1775752200	13.7	1.35	10.93	13.25	13.7	12.85	28166
1775665800	12.35	0	0.00	12.35	12.35	12.35	0
1775579400	12.35	-0.25	-1.98	12.65	12.65	12.15	17797
1775147400	12.6	0.35	2.86	12.2	12.6	11.5	23397
1775061000	12.25	0.55	4.70	11.8	12.35	11.75	45560
1774974600	11.7	0.35	3.08	11.4	11.75	11.35	21331
1774888200	11.35	0.5	4.61	10.95	11.6	10.7	29622
1774632600	10.85	0.85	8.50	10.2	11.15	10.2	29648
1774546200	10	0.36	3.73	9.6	10	9.3	16510
1774459800	9.64	-0.16	-1.63	9.5	9.78	9.28	12935
1774373400	9.8	0.9	10.11	9	9.8	8.86	4077
1774287000	8.9	-0.2	-2.20	9.0399999	9.1199999	8.5	25833
1774027800	9.1	-0.44	-4.61	9.48	9.48	9.0399999	8950
1773941400	9.5399999	0.16	1.71	9.28	9.5399999	9.24	5169
1773855000	9.38	-0.06	-0.64	9.48	9.6	9.26	13268
1773768600	9.44	-1.06	-10.10	10	10	9	12014
1773682200	10.5	0	0.00	10.5	10.5	10.5	0
1773423000	10.5	0	0.00	10.5	10.5	10.15	2580
1773336600	10.5	0	0.00	10.7	10.7	10.3	6215
1773250200	10.5	0.4	3.96	10.1	10.55	10	24211
1773163800	10.1	0.05	0.50	10	10.4	10	2840
1773077400	10.05	-0.1	-0.99	10.15	10.2	10	3999
1772818200	10.15	0.05	0.50	10.5	10.7	10.1	9279
1772731800	10.1	-0.4	-3.81	10.5	10.5	10.1	13473
1772645400	10.5	0.1	0.96	10.5	10.75	10.45	10972