Catering International Service【ALCIS】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	0.7	3.93258426966	17.8	18.7	17.8	4260	18.21587793	DE
4	1.6	9.4674556213	16.9	18.7	16.3	8240	17.45152946	DE
12	5.85	46.2450592885	12.65	18.7	12.25	4890	16.64341061	DE
26	6.2	50.406504065	12.3	18.7	12	3384	15.74797642	DE
52	8.82	91.1157024793	9.68	18.7	8.76	3137	13.82158545	DE
156	9.1	96.8085106383	9.4	18.7	6.9	2436	10.86222284	DE
260	9.06	95.9745762712	9.44	18.7	6.9	2276	10.76434734	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	18.7	0.5	2.75	18.2	18.7	18	3063
1780417800	18.2	0	0.00	18	18.2	17.85	6809
1780331400	18.2	0.2	1.11	18	18.2	17.85	6068
1780072200	18	0.1	0.56	17.8	18.05	17.8	4147
1779985800	17.9	0.1	0.56	17.8	17.9	17.8	1213
1779899400	17.8	0.15	0.85	17.75	17.8	17.6	16570
1779813000	17.65	-0.15	-0.84	17.75	17.75	17.6	1456
1779726600	17.8	0.25	1.42	17.55	17.8	17.55	3051
1779467400	17.55	0.45	2.63	17.25	17.75	17.075	20097
1779381000	17.1	0.6	3.64	16.8	17.5	16.7	21507
1779294600	16.5	-0.8	-4.62	17.1	17.475	16.5	3907
1779208200	17.3	0.1	0.58	17.2	17.3	17.15	62643
1779121800	17.2	-0.25	-1.43	17.15	17.3	17	1108
1778862600	17.45	0.1	0.58	17.35	17.45	17	960
1778776200	17.35	0.15	0.87	17.2	17.35	16.45	824
1778689800	17.2	0	0.00	17.1	17.3	17	2544
1778603400	17.2	0.15	0.88	17.2	17.25	17.1	2418
1778517000	17.05	0	0.00	17	17.2	17	2100
1778257800	17.05	0.15	0.89	16.95	17.05	16.95	1451
1778171400	16.9	0	0.00	16.9	16.9	16.3	2861
1778085000	16.9	-0.15	-0.88	17.15	17.2	16.85	3088
1777998600	17.05	0	0.00	17.05	17.05	17.05	0
1777912200	17.05	0.25	1.49	16.85	17.2	16.85	3859
1777566600	16.8	0.05	0.30	16.75	17	16.55	2264
1777480200	16.75	1.2	7.72	15.85	16.75	15.85	6629
1777393800	15.55	0	0.00	15.55	15.55	15.55	0
1777307400	15.55	0.2	1.30	15.45	15.55	15.3	2960
1777048200	15.35	-0.1	-0.65	15.45	15.45	15.35	337
1776961800	15.45	0	0.00	15.45	15.45	15.35	1121
1776875400	15.45	-0.05	-0.32	15.4	15.5	15.3	579
1776789000	15.5	-0.4	-2.52	15.9	15.9	15.25	2118
1776702600	15.9	0.2	1.27	16	16.1	15.7	4419
1776443400	15.7	0.3	1.95	15.75	15.8	15.5	4220
1776357000	15.4	0.3	1.99	15.05	15.7	14.85	7595
1776270600	15.1	0.9	6.34	14.85	16	14.85	29910
1776184200	14.2	0.1	0.71	14.1	14.3	14	2272
1776097800	14.1	-0.4	-2.76	14.2	14.2	14.05	180
1775838600	14.5	0	0.00	14.5	14.5	14.5	0
1775752200	14.5	1.25	9.43	13.25	14.55	13.25	5049
1775665800	13.25	0	0.00	13.25	13.25	13.25	0
1775579400	13.25	0.45	3.52	12.8	13.25	12.8	1543
1775147400	12.8	-0.3	-2.29	13.1	13.1	12.8	362
1775061000	13.1	0.25	1.95	12.9	13.2	12.9	596
1774974600	12.85	-0.15	-1.15	13	13.05	12.85	263
1774888200	13	-0.25	-1.89	12.95	13.05	12.85	669
1774632600	13.25	0.05	0.38	13.2	13.3	13.2	40
1774546200	13.2	-0.1	-0.75	13.2	13.2	13.2	120
1774459800	13.3	0	0.00	13.3	13.35	13.1	1076
1774373400	13.3	0.4	3.10	12.9	13.35	12.9	752
1774287000	12.9	0.05	0.39	12.85	12.9	12.8	768
1774027800	12.85	0.35	2.80	12.6	12.85	12.6	643
1773941400	12.5	0.1	0.81	12.4	12.5	12.25	1918
1773855000	12.4	0.05	0.40	12.4	12.5	12.4	723
1773768600	12.35	-0.3	-2.37	12.4	12.4	12.3	1073
1773682200	12.65	0	0.00	12.65	12.65	12.65	0
1773423000	12.65	-0.25	-1.94	12.9	12.9	12.5	1004
1773336600	12.9	0.3	2.38	12.65	13	12.65	1333
1773250200	12.6	-0.05	-0.40	12.7	12.7	12.55	607
1773163800	12.65	0.1	0.80	12.55	12.65	12.5	534
1773077400	12.55	-0.3	-2.33	12.7	12.8	12.5	1263
1772818200	12.85	0.05	0.39	12.8	12.9	12.8	558
1772731800	12.8	0.05	0.39	12.8	12.8	12.8	190
1772645400	12.75	-0.45	-3.41	12.65	12.85	12.35	4434