Entech SA【ALESE】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	0.86	8.03738317757	10.7	12	10.5	41021	11.61906087	DE
4	1.56	15.6	10	12	9.5	22955	11.00577186	DE
12	2.15	22.8480340064	9.41	12	8.81	18579	10.19443863	DE
26	3.56	44.5	8	12	7.8	15926	9.84215527	DE
52	4.06	54.1333333333	7.5	12	7.09	15891	9.20400326	DE
156	2.82	32.2654462243	8.74	12	4.5	9593	8.11008484	DE
260	4.58	65.6160458453	6.98	12	4.5	8123	8.01418758	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	11.56	-0.1	-0.86	11.68	11.68	11.48	13491
1780417800	11.66	-0.1	-0.85	11.6	11.76	11.42	23500
1780331400	11.76	-0.14	-1.18	11.9	12	11.36	33975
1780072200	11.9	0	0.00	11.92	12	11.72	29176
1779985800	11.9	0.72	6.44	11.28	11.9	11.28	52863
1779899400	11.18	0.48	4.49	10.7	11.39	10.5	65591
1779813000	10.7	0.18	1.71	10.6	10.7	10.54	10490
1779726600	10.52	-0.02	-0.19	10.54	10.6	10.5	8976
1779467400	10.54	0.02	0.19	10.64	10.7	10.54	13940
1779381000	10.52	0.14	1.35	10.26	10.62	10.1	27259
1779294600	10.38	0.46	4.64	9.92	10.38	9.84	37474
1779208200	9.92	0.04	0.40	9.84	9.95	9.8	9295
1779121800	9.88	0.08	0.82	9.63	9.89	9.5	14169
1778862600	9.8	-0.08	-0.81	9.84	9.8699999	9.66	3873
1778776200	9.88	0.09	0.92	9.7899999	9.88	9.67	14002
1778689800	9.7899999	0.14	1.45	9.66	9.7899999	9.6	7396
1778603400	9.65	-0.09	-0.92	9.7	9.71	9.58	3846
1778517000	9.74	0.09	0.93	9.68	9.74	9.6199999	6929
1778257800	9.65	-0.13	-1.33	9.74	9.74	9.6	5653
1778171400	9.78	-0.08	-0.81	9.74	9.78	9.6	13588
1778085000	9.86	0.47	5.01	10	10	9.77	17458
1777998600	9.39	0	0.00	9.39	9.39	9.39	0
1777912200	9.39	0.27	2.96	9.47	9.5	9.3	8856
1777566600	9.1199999	0.17	1.90	8.95	9.35	8.89	12820
1777480200	8.95	-0.34	-3.66	9.02	9.11	8.81	15627
1777393800	9.2899999	0	0.00	9.2899999	9.2899999	9.2899999	0
1777307400	9.2899999	-0.11	-1.17	9.4	9.48	9.1199999	23264
1777048200	9.4	-0.15	-1.57	9.59	9.59	9.4	10372
1776961800	9.55	0.09	0.95	9.5	9.65	9.46	11158
1776875400	9.46	0	0.00	9.55	9.6	9.4	8524
1776789000	9.46	-0.14	-1.46	9.41	9.66	9.4	11507
1776702600	9.6	-0.02	-0.21	9.5399999	9.6	9.4	15107
1776443400	9.6199999	-0.25	-2.53	9.83	9.93	9.48	19548
1776357000	9.8699999	-0.05	-0.50	9.94	10	9.74	18703
1776270600	9.92	0.32	3.33	9.64	9.92	9.46	12867
1776184200	9.6	-0.16	-1.64	9.69	9.72	9.41	22693
1776097800	9.76	-0.14	-1.41	9.89	10	9.69	14039
1775838600	9.9	0	0.00	9.9	9.9	9.9	0
1775752200	9.9	0.15	1.54	9.8699999	9.9	9.73	8733
1775665800	9.75	0	0.00	9.75	9.75	9.75	0
1775579400	9.75	-0.05	-0.51	9.96	9.98	9.75	14185
1775147400	9.8	0.04	0.41	9.75	9.98	9.75	22779
1775061000	9.76	0.1	1.04	9.9	10.02	9.7	28819
1774974600	9.66	-0.09	-0.92	9.9	10.04	9.63	23573
1774888200	9.75	0.25	2.63	9.73	9.98	9.65	18767
1774632600	9.5	0.01	0.11	9.5	10.18	9.48	38506
1774546200	9.49	-0.17	-1.76	9.94	9.98	9.45	16996
1774459800	9.66	-0.4	-3.98	10.26	10.34	9.55	24490
1774373400	10.06	0.46	4.79	9.56	10.2	9.56	16855
1774287000	9.6	0.11	1.16	9.32	10	9.02	21171
1774027800	9.49	0.22	2.37	9.27	9.75	9.27	9409
1773941400	9.27	-0.27	-2.83	9.56	9.56	9.01	11059
1773855000	9.5399999	0.04	0.42	9.5399999	9.77	9.38	6191
1773768600	9.5	0.02	0.21	9.57	9.57	9.33	5854
1773682200	9.48	0	0.00	9.48	9.48	9.48	0
1773423000	9.48	0.01	0.11	9.41	9.75	9.2899999	7956
1773336600	9.47	-0.01	-0.11	9.41	9.67	9.34	10845
1773250200	9.48	-0.06	-0.63	9.6	9.63	9.36	6322
1773163800	9.5399999	0.04	0.42	9.59	9.7	9.52	7405
1773077400	9.5	-0.03	-0.31	9.6199999	9.7	9.35	18404
1772818200	9.53	0.08	0.85	9.6	9.9	9.5	29659
1772731800	9.45	-0.02	-0.21	9.5	9.5	9.4	5982
1772645400	9.47	0.53	5.93	9.08	9.77	9.05	34027