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	-0.56	-5.07246376812	11.04	11.3	10.24	5602	10.59781051	DE
4	-1.08	-9.34256055363	11.56	11.7	10.24	4778	11.07078543	DE
12	-2.77	-20.9056603774	13.25	13.7	10.24	7109	11.807977	DE
26	-3.12	-22.9411764706	13.6	13.95	8.5	9992	11.55010767	DE
52	0.23	2.24390243902	10.25	13.95	8.5	10008	11.7052756	DE
156	0.23	2.24390243902	10.25	13.95	8.5	10008	11.7052756	DE
260	0.23	2.24390243902	10.25	13.95	8.5	10008	11.7052756	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
1782923400	10.38	-0.32	-2.99	10.7	10.88	10.3	11537
1782837000	10.7	-0.16	-1.47	10.66	11.04	10.56	4283
1782750600	10.86	-0.34	-3.04	11.04	11.18	10.58	5563
1782491400	11.2	0	0.00	11.2	11.2	11.2	0
1782405000	11.2	0.16	1.45	11.04	11.3	11.04	1024
1782318600	11.04	-0.36	-3.16	11.4	11.4	11.04	4880
1782232200	11.4	-0.1	-0.87	11.22	11.48	11.1	1645
1782145800	11.5	-0.1	-0.86	11.46	11.5	11.08	6100
1781886600	11.6	0	0.00	11.6	11.6	11.6	0
1781800200	11.6	0	0.00	11.6	11.6	11.6	0
1781713800	11.6	0.22	1.93	11.38	11.6	11.22	2116
1781627400	11.38	0.06	0.53	11.32	11.4	11.22	3785
1781541000	11.32	0.06	0.53	11.26	11.48	11.26	1157
1781281800	11.26	0	0.00	11.46	11.54	11.26	4073
1781195400	11.26	0	0.00	11.3	11.64	11.26	6755
1781109000	11.26	0.18	1.62	11.52	11.52	11.26	5729
1781022600	11.08	0	0.00	11.08	11.08	11.08	0
1780936200	11.08	-0.32	-2.81	11.4	11.48	11.08	13007
1780677000	11.4	-0.12	-1.04	11.5	11.7	11.4	3329
1780590600	11.52	0.1	0.88	11.56	11.6	11.46	1472
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