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	0.86	5.64674983585	15.23	16.11	14.11	291753	14.75573608	DE
4	3.14	24.2471042471	12.95	19.9	12.54	503504	16.68986299	DE
12	7.29	82.8409090909	8.8	19.9	8.662	400567	14.06231265	DE
26	5.84	56.9756097561	10.25	19.9	8.05	327842	12.39770445	DE
52	5.34	49.6744186047	10.75	19.9	8.05	300340	11.48960118	DE
156	-51.51	-76.1982248521	67.6	67.6	8.05	332348	20.71697692	DE
260	-55.41	-77.4965034965	71.5	120.8	8.05	245767	34.62056965	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
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	-1.24	-7.88	15.23	15.23	14.49	286923
1781022600	15.73	0	0.00	15.73	15.73	15.73	0
1780936200	15.73	0.07	0.45	15.47	16.09	15.21	238992
1780677000	15.66	-0.29	-1.82	15.99	15.99	15.65	191006
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	-0.25	-1.81	13.73	13.85	13.4	613121
1778776200	13.85	0.42	3.13	13.47	13.87	12.65	715079
1778689800	13.43	1.35	11.18	12.73	15.4	12.6	1756700
1778603400	12.08	-0.27	-2.19	12.44	12.58	11.9	272606
1778517000	12.35	-0.01	-0.08	12.4	12.71	12.06	268247
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	0.16	1.31	12.59	12.88	12.25	296794
1777998600	12.22	0	0.00	12.22	12.22	12.22	0
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	-0.08	-0.70	11.19	11.44	11.18	124492
1777393800	11.51	0	0.00	11.51	11.51	11.51	0
1777307400	11.51	-0.61	-5.03	12.03	12.24	11.51	234475
1777048200	12.12	0.41	3.50	11.62	12.24	11.51	335252
1776961800	11.71	-0.22	-1.84	11.9	12.1	11.6	460470
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	-0.21	-2.18	9.535	9.55	9.27	130140
1775838600	9.63	0	0.00	9.63	9.63	9.63	0
1775752200	9.63	0.41	4.45	9.64	9.68	9.55	136116
1775665800	9.22	0	0.00	9.22	9.22	9.22	0
1775579400	9.22	-0.16	-1.68	9.365	9.58	9.15	151791
1775147400	9.378	-0.06	-0.66	9.25	9.45	9.198	148493
1775061000	9.44	0.32	3.51	9.376	9.44	9.264	152824
1774974600	9.1199999	0.22	2.52	8.932	9.14	8.852	170158
1774888200	8.896	0.06	0.68	8.7899999	8.93	8.662	154037
1774632600	8.836	-0.19	-2.11	8.992	9.022	8.75	153578
1774546200	9.026	-0.18	-1.91	9.2	9.22	8.968	97085
1774459800	9.202	0.53	6.09	8.8	9.292	8.7899999	365374
1774373400	8.674	-0.29	-3.26	8.828	8.828	8.5399999	197482
1774287000	8.966	0.71	8.60	8.1	8.966	8.05	593696
1774027800	8.256	-0.19	-2.23	8.5	8.538	8.212	158067
1773941400	8.444	-0.11	-1.26	8.194	8.548	8.112	206995
1773855000	8.552	-0.19	-2.17	8.722	8.798	8.46	300016
1773768600	8.742	-0.08	-0.88	8.876	8.876	8.71	149932