Alfen NV【ALFEN】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	-1.32	-9.01023890785	14.65	14.78	13.23	189606	14.09093051	DE
4	-1.56	-10.4768300873	14.89	16.58	13.23	254720	15.12681924	DE
12	3.1	30.303030303	10.23	19.9	10.21	415466	14.74390458	DE
26	2.425	22.2375057313	10.905	19.9	8.05	327934	12.69015979	DE
52	3.075	29.9853729888	10.255	19.9	8.05	302800	11.73895859	DE
156	-43.43	-76.5151515152	56.76	65.3	8.05	334244	20.21874037	DE
260	-65.87	-83.1691919192	79.2	120.8	8.05	247448	34.09657923	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	13.33	-0.37	-2.70	13.55	13.68	13.23	148254
1783614600	13.7	-0.13	-0.94	13.56	13.97	13.52	122075
1783528200	13.83	0	0.00	13.83	13.83	13.83	0
1783441800	13.83	-0.72	-4.95	14.45	14.45	13.75	229205
1783355400	14.55	-0.12	-0.82	14.6	14.6	14.15	236796
1783096200	14.67	0.04	0.27	14.65	14.78	14.41	196193
1783009800	14.63	-0.73	-4.75	15.18	15.22	14.63	276759
1782923400	15.36	0.62	4.21	15.75	15.75	15.1	253578
1782837000	14.74	0	0.00	14.74	14.74	14.74	0
1782750600	14.74	-0.37	-2.45	14.7	14.9	14.15	517697
1782491400	15.11	-0.49	-3.14	15.5	15.53	14.85	168582
1782405000	15.6	-0.27	-1.70	16	16.25	15.37	180455
1782318600	15.87	-0.3	-1.86	16.12	16.21	15.46	239587
1782232200	16.17	-0.38	-2.30	16.3	16.3	15.75	190565
1782145800	16.55	0.71	4.48	16.02	16.579999	15.97	255205
1781886600	15.84	0.02	0.13	15.75	15.93	15.5	176482
1781800200	15.82	-0.27	-1.68	16.09	16.2	15.54	166200
1781713800	16.09	0.75	4.89	15.34	16.11	15.3	204560
1781627400	15.34	0.34	2.27	15.1	15.68	15.05	281145
1781541000	15	0.39	2.67	14.96	15.19	14.75	247294
1781281800	14.61	0.18	1.25	14.89	14.89	14.11	339762
1781195400	14.43	-0.06	-0.41	14.49	14.81	14.21	303640
1781109000	14.49	-0.75	-4.92	15.23	15.23	14.49	286923
1781022600	15.24	-0.49	-3.12	15.8	15.82	15.1	216586
1780936200	15.73	-0.22	-1.38	15.47	16.09	15.21	238992
1780677000	15.95	0	0.00	15.95	15.95	15.95	0
1780590600	15.95	-0.34	-2.09	16.26	16.26	15.72	249129
1780504200	16.29	-0.19	-1.15	16.44	16.51	16.26	144579
1780417800	16.48	0.21	1.29	16.55	16.7	16.25	243483
1780331400	16.27	-0.44	-2.63	17.16	17.3	16.01	429516
1780072200	16.71	-0.18	-1.07	17.12	17.26	16.28	351311
1779985800	16.89	-0.78	-4.41	17.35	17.75	16.71	490044
1779899400	17.67	-2	-10.17	19.25	19.53	17.33	853732
1779813000	19.67	0.73	3.85	19	19.9	18.61	745355
1779726600	18.94	1.24	7.01	17.5	18.94	17.17	626802
1779467400	17.7	1.75	10.97	16.059999	18.02	16.059999	1363096
1779381000	15.95	3.19	25.00	13.94	15.98	13.94	1987699
1779294600	12.76	-0.13	-1.01	12.95	12.99	12.54	193073
1779208200	12.89	-0.49	-3.66	13.44	13.44	12.81	269617
1779121800	13.38	-0.22	-1.62	13.54	13.84	13.31	302207
1778862600	13.6	1.24	10.03	13.73	13.85	13.4	613121
1778776200	12.36	0	0.00	12.36	12.36	12.36	0
1778689800	12.36	0	0.00	12.36	12.36	12.36	0
1778603400	12.36	0	0.00	12.36	12.36	12.36	0
1778517000	12.36	0	0.00	12.36	12.36	12.36	0
1778257800	12.36	-0.07	-0.56	12.34	12.58	12.23	190373
1778171400	12.43	0.05	0.40	12.49	12.78	12.33	184591
1778085000	12.38	-0.06	-0.48	12.59	12.88	12.25	296794
1777998600	12.44	0.22	1.80	12.22	12.49	12.09	212760
1777912200	12.22	0.33	2.78	11.99	12.69	11.99	546681
1777566600	11.89	0.46	4.02	11.37	12.05	11.37	276862
1777480200	11.43	0.22	1.96	11.19	11.44	11.18	124492
1777393800	11.21	-0.3	-2.61	11.5	11.62	11.14	202684
1777307400	11.51	-0.61	-5.03	12.03	12.24	11.51	234475
1777048200	12.12	0.19	1.59	11.62	12.24	11.51	335252
1776961800	11.93	0	0.00	11.93	11.93	11.93	0
1776875400	11.93	0.71	6.33	11.3	12.32	11.3	738539
1776789000	11.22	0.42	3.89	10.98	11.4	10.86	491455
1776702600	10.8	0.25	2.37	10.4	11.08	10.28	418997
1776443400	10.55	0.34	3.33	10.23	10.68	10.21	333761
1776357000	10.21	0.33	3.34	9.9	10.44	9.895	438828
1776270600	9.88	0.21	2.17	9.76	9.88	9.7	203867
1776184200	9.67	0.25	2.65	9.49	9.8	9.49	130277
1776097800	9.42	-0.18	-1.88	9.535	9.55	9.27	130140