IT Link【ALITL】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	0.1	0.653594771242	15.3	15.6	15.3	1104	15.5285628	DE
4	-1.55	-9.14454277286	16.95	17.15	15.3	1665	16.74325724	DE
12	-0.6	-3.75	16	17.6	14.85	2042	16.60116347	DE
26	-6.8	-30.6306306306	22.2	22.4	14.65	1778	17.37387252	DE
52	-10.5	-40.5405405405	25.9	27.8	14.65	1521	19.81521467	DE
156	-12.4	-44.6043165468	27.8	37	14.65	1661	25.32223631	DE
260	-4.25	-21.6284987277	19.65	37	14.65	1888	25.85738039	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
1782405000	15.4	-0.1	-0.65	15.5	15.6	15.4	1755
1782318600	15.5	-0.1	-0.64	15.5	15.5	15.5	604
1782232200	15.6	0.1	0.65	15.5	15.6	15.4	946
1782145800	15.5	-1.45	-8.55	15.3	15.55	15.3	1762
1781886600	16.95	0	0.00	16.95	16.95	16.95	0
1781800200	16.95	0	0.00	16.95	16.95	16.95	0
1781713800	16.95	0.15	0.89	16.8	16.95	16.8	278
1781627400	16.8	-0.1	-0.59	16.9	17	16.8	841
1781541000	16.9	0.15	0.90	16.8	17.1	16.649999	4616
1781281800	16.75	-0.25	-1.47	16.8	17	16.75	2252
1781195400	17	0.2	1.19	16.7	17	16.7	1467
1781109000	16.8	-0.3	-1.75	16.7	16.8	16.649999	1302
1781022600	17.1	0	0.00	17.1	17.1	17.1	0
1780936200	17.1	0.3	1.79	16.8	17.1	16.649999	1575
1780677000	16.8	0	0.00	16.8	16.9	16.6	1935
1780590600	16.8	-0.1	-0.59	16.8	16.9	16.8	350
1780504200	16.9	0.05	0.30	16.8	17.05	16.8	816
1780417800	16.85	-0.1	-0.59	16.8	17.05	16.7	1442
1780331400	16.95	-0.05	-0.29	17	17.15	16.75	6543
1780072200	17	0	0.00	17.1	17.1	16.9	1016
1779985800	17	0.2	1.19	16.95	17	16.8	552
1779899400	16.8	-0.2	-1.18	17	17.05	16.7	2435
1779813000	17	0.1	0.59	16.8	17	16.8	1276
1779726600	16.9	0	0.00	16.9	17.2	16.9	1397
1779467400	16.9	0	0.00	17	17	16.8	970
1779381000	16.9	-0.2	-1.17	17	17.6	16.75	5009
1779294600	17.1	0.2	1.18	17	17.1	17	834
1779208200	16.9	-0.05	-0.29	17	17.05	16.9	1066
1779121800	16.95	0	0.00	16.9	16.95	16.8	2109
1778862600	16.95	-0.35	-2.02	17.3	17.4	16.75	2812
1778776200	17.3	-0.15	-0.86	17.45	17.45	17	1724
1778689800	17.45	0.35	2.05	17.1	17.45	17.05	4821
1778603400	17.1	-0.05	-0.29	17.2	17.3	17	1935
1778517000	17.15	0.4	2.39	17	17.2	16.85	4302
1778257800	16.75	0.3	1.82	16.45	16.8	16.45	1892
1778171400	16.45	0.2	1.23	16.399999	16.6	16.2	4516
1778085000	16.25	0.1	0.62	15.8	16.399999	15.8	1989
1777998600	16.149999	0	0.00	16.149999	16.149999	16.149999	0
1777912200	16.149999	0.7	4.53	15.6	16.149999	15.5	2100
1777566600	15.45	-0.15	-0.96	15.6	15.6	15.4	1602
1777480200	15.6	-0.55	-3.41	16	16.2	15.6	922
1777393800	16.149999	0	0.00	16.149999	16.149999	16.149999	0
1777307400	16.149999	0.25	1.57	15.9	16.149999	15.7	1544
1777048200	15.9	-0.2	-1.24	16.2	16.25	15.9	2234
1776961800	16.1	-0.35	-2.13	16.45	16.55	15.95	2619
1776875400	16.45	0.25	1.54	16.6	16.6	16.25	2517
1776789000	16.2	-0.2	-1.22	16.35	16.399999	16.2	2137
1776702600	16.399999	-0.2	-1.20	16.6	16.75	16.1	4924
1776443400	16.6	0.6	3.75	16.05	16.6	16	3724
1776357000	16	-0.15	-0.93	16.5	16.5	15.5	971
1776270600	16.149999	0.2	1.25	16	16.6	15.85	2136
1776184200	15.95	0.1	0.63	15.85	15.95	15.85	667
1776097800	15.85	-0.15	-0.94	15.9	15.9	15.3	2199
1775838600	16	0	0.00	16	16	16	0
1775752200	16	1.15	7.74	15.6	16	15.1	2806
1775665800	14.85	0	0.00	14.85	14.85	14.85	0
1775579400	14.85	-0.85	-5.41	15.7	15.7	14.85	1045
1775147400	15.7	-0.35	-2.18	16	16	15.7	577
1775061000	16.05	0.05	0.31	16.05	16.399999	15.9	712
1774974600	16	1	6.67	15	16	14.95	2115
1774888200	15	-0.5	-3.23	15.5	15.5	14.65	2284
1774632600	15.5	-0.5	-3.13	16	16	15.45	1400
1774546200	16	-0.1	-0.62	16.149999	16.25	15.9	929