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	-0.3	-1.75438596491	17.1	17.15	16.6	2033	16.93163667	DE
4	0.35	2.12765957447	16.45	17.6	16.45	2165	17.01994296	DE
12	-0.35	-2.04081632653	17.15	17.6	14.65	1998	16.5343994	DE
26	-5.2	-23.6363636364	22	22.4	14.65	1823	17.99663593	DE
52	-9.6	-36.3636363636	26.4	27.8	14.65	1458	20.17232217	DE
156	-9.2	-35.3846153846	26	37	14.65	1658	25.50044254	DE
260	-0.35	-2.04081632653	17.15	37	14.65	1904	25.7996865	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
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
1774459800	16.1	0.1	0.63	16.05	16.399999	16	1161
1774373400	16	-0.4	-2.44	16.399999	16.399999	16	722
1774287000	16.399999	-0.3	-1.80	16.7	16.7	16	1434
1774027800	16.7	-0.3	-1.76	17	17.1	16.55	5042
1773941400	17	0	0.00	17	17.55	16.95	994
1773855000	17	0.05	0.29	16.95	17.55	16.95	961
1773768600	16.95	-0.25	-1.45	16.9	16.95	16.9	31
1773682200	17.2	0	0.00	17.2	17.2	17.2	0
1773423000	17.2	0	0.00	17.15	17.35	16.8	1572
1773336600	17.2	0.1	0.58	17.15	17.45	17.1	802
1773250200	17.1	-0.45	-2.56	17.6	18.5	17.05	2576
1773163800	17.55	1.8	11.43	16	17.55	16	3738
1773077400	15.75	-0.3	-1.87	16	16.05	15.7	1297
1772818200	16.05	-0.65	-3.89	16.7	16.7	16	1928
1772731800	16.7	0.45	2.77	16.25	16.8	16.25	1601