Groupe Guillin Sa【ALGIL】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	-0.9	-3.93013100437	22.9	23.9	22	2954	22.82913492	DE
4	0	0	22	24.2	21	3681	22.4107947	DE
12	0.6	2.80373831776	21.4	24.2	21	4441	22.5619375	DE
26	-3.6	-14.0625	25.6	25.6	20.6	5591	23.25805332	DE
52	-7.9	-26.4214046823	29.9	31.05	20.6	4781	24.84020226	DE
156	-5.25	-19.2660550459	27.25	31.9	20.6	4118	27.51123049	DE
260	-2.05	-8.52390852391	24.05	31.9	16.68	4713	24.95594851	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
1783701000	22	-0.3	-1.35	22.2	22.3	22	1069
1783614600	22.3	-0.4	-1.76	23.1	23.4	22.3	7449
1783528200	22.7	-0.2	-0.87	22.9	23.1	22.7	352
1783441800	22.9	-0.1	-0.43	22.9	23.2	22.8	362
1783355400	23	-0.9	-3.77	23.5	23.5	23	412
1783096200	23.9	1.3	5.75	22.9	23.9	22.7	3591
1783009800	22.6	0	0.00	22.6	22.6	22.6	0
1782923400	22.6	0	0.00	22.7	22.9	22.6	1631
1782837000	22.6	-0.4	-1.74	22.8	22.9	22.3	3108
1782750600	23	1	4.55	22	23.2	21.9	5566
1782491400	22	0	0.00	22	22	22	0
1782405000	22	0.4	1.85	21.8	22.4	21.8	2248
1782318600	21.6	0.2	0.93	21.5	22	21.5	533
1782232200	21.4	-1.8	-7.76	22.7	22.7	21	8212
1782145800	23.2	-0.7	-2.93	23.6	24.2	23.2	3468
1781886600	23.9	0	0.00	23.9	23.9	23.9	0
1781800200	23.9	0	0.00	23.9	23.9	23.9	0
1781713800	23.9	0.6	2.58	23.2	24	23.1	1093
1781627400	23.3	0.3	1.30	23	23.3	22.9	4512
1781541000	23	0.5	2.22	22.4	23	22.4	3295
1781281800	22.5	0.5	2.27	22	22.5	22	2512
1781195400	22	-0.3	-1.35	22.3	22.3	22	15149
1781109000	22.3	0.3	1.36	22.3	22.3	22	1034
1781022600	22	0	0.00	22	22	22	0
1780936200	22	-1	-4.35	22.8	22.8	21.4	3045
1780677000	23	0.8	3.60	22.2	23	22.1	1508
1780590600	22.2	0.2	0.91	22.5	22.5	22	581
1780504200	22	-0.7	-3.08	22.7	23	22	6348
1780417800	22.7	-0.1	-0.44	23	23	22.7	1085
1780331400	22.8	0.3	1.33	23	23	22.8	1906
1780072200	22.5	0.8	3.69	21.9	22.5	21.9	2984
1779985800	21.7	-0.4	-1.81	22.3	22.3	21.7	9292
1779899400	22.1	-0.3	-1.34	22.4	22.5	22	11492
1779813000	22.4	-0.4	-1.75	22.8	22.8	22.4	2982
1779726600	22.8	0.3	1.33	22.7	22.8	22.5	991
1779467400	22.5	-0.4	-1.75	22.9	22.9	22.4	2854
1779381000	22.9	0.3	1.33	22.6	22.9	22.6	7287
1779294600	22.6	-0.3	-1.31	22.9	22.9	22.6	1903
1779208200	22.9	0	0.00	22.9	23	22.7	322
1779121800	22.9	0	0.00	23.1	23.1	22.6	27244
1778862600	22.9	-0.1	-0.43	23.1	23.2	22.9	1007
1778776200	23	0.2	0.88	22.7	23.4	22.7	1319
1778689800	22.8	-0.3	-1.30	23.1	23.2	22.7	1831
1778603400	23.1	-0.1	-0.43	23.4	23.4	22.5	7595
1778517000	23.2	0.5	2.20	22.8	24	22.5	12223
1778257800	22.7	-0.2	-0.87	22.9	23.1	22.7	2564
1778171400	22.9	-0.2	-0.87	23.5	23.5	22.9	781
1778085000	23.1	0.3	1.32	22.8	23.3	22.8	4844
1777998600	22.8	0	0.00	22.8	22.8	22.8	0
1777912200	22.8	0.4	1.79	22.7	23.1	22.7	2203
1777566600	22.4	-0.4	-1.75	22.7	23.2	22.3	5884
1777480200	22.8	0.2	0.88	22.9	22.9	22.5	823
1777393800	22.6	0	0.00	22.6	22.6	22.6	0
1777307400	22.6	-0.6	-2.59	23.4	23.4	22.6	5813
1777048200	23.2	-0.2	-0.85	23.3	23.4	23.2	2100
1776961800	23.4	0.2	0.86	23.3	23.4	23.2	2556
1776875400	23.2	0.9	4.04	22.5	23.7	22.5	6282
1776789000	22.3	-1.7	-7.08	24	24	22.3	6159
1776702600	24	1	4.35	22.6	24	22.6	7800
1776443400	23	1.5	6.98	21.4	23	21.4	12599
1776357000	21.5	-0.4	-1.83	21.7	21.9	21.5	1535
1776270600	21.9	0.4	1.86	21.8	21.9	21.5	10809
1776184200	21.5	0.2	0.94	21.3	21.7	21.1	5056
1776097800	21.3	0.6	2.90	21.3	21.3	20.9	1982