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	0.95	5.35211267606	17.75	18.7	17.6	6961	17.9752952	DE
4	1.55	9.03790087464	17.15	18.7	16.3	8241	17.41799517	DE
12	6	47.2440944882	12.7	18.7	12.25	4843	16.60864949	DE
26	6.25	50.2008032129	12.45	18.7	12	3383	15.69487108	DE
52	9.02	93.1818181818	9.68	18.7	8.76	3124	13.79838384	DE
156	9.3	98.9361702128	9.4	18.7	6.9	2435	10.84813677	DE
260	9.26	98.093220339	9.44	18.7	6.9	2275	10.75171596	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	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	0.4	2.35	17.35	17.45	17	960
1778776200	17.05	0	0.00	17.05	17.05	17.05	0
1778689800	17.05	0	0.00	17.05	17.05	17.05	0
1778603400	17.05	0	0.00	17.05	17.05	17.05	0
1778517000	17.05	0	0.00	17.05	17.05	17.05	0
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	-0.25	-1.46	17.15	17.2	16.85	3088
1777998600	17.15	0.1	0.59	17.05	17.15	16.6	1668
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	0.95	6.01	15.85	16.75	15.85	6629
1777393800	15.8	0.25	1.61	15.55	15.9	15.55	1670
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	15.45	0
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	0.00	14.2	14.2	14.05	180
1775838600	14.1	-0.4	-2.76	14.45	14.5	14	3890
1775752200	14.5	1.25	9.43	13.25	14.55	13.25	5049
1775665800	13.25	0.25	1.92	13.25	13.6	13.25	873
1775579400	13	0	0.00	13	13	13	0
1775147400	13	0	0.00	13	13	13	0
1775061000	13	0	0.00	13	13	13	0
1774974600	13	0	0.00	13	13	13	0
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	-0.05	-0.40	12.4	12.4	12.3	1073
1773682200	12.4	-0.5	-3.88	12.65	12.65	12.35	973
1773423000	12.9	0	0.00	12.9	12.9	12.9	0
1773336600	12.9	-0.7	-5.15	12.65	13	12.65	1333
1773212400	13.6	0	0.00	13.6	13.6	13.6	0
1773126000	13.6	0	0.00	13.6	13.6	13.6	0
1773039600	13.6	0	0.00	13.6	13.6	13.6	0
1772780400	13.6	0	0.00	13.6	13.6	13.6	0
1772694000	13.6	0	0.00	13.6	13.6	13.6	0
1772607600	13.6	0	0.00	13.6	13.6	13.6	0