KALRAY SA【ALKAL】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	-0.41	-4.54545454545	9.02	9.57	7.31	289370	8.22774255	DE
4	-6.03	-41.1885245902	14.64	14.98	7.31	426456	10.47410774	DE
12	4.99	137.845303867	3.62	16	3.4	666519	9.0369864	DE
26	7.48	661.946902655	1.13	16	1.114	625994	6.35846803	DE
52	8	1311.47540984	0.61	16	0.47	398526	5.45516606	DE
156	-20.89	-70.813559322	29.5	32.9	0.402	165900	5.66954147	DE
260	-25.19	-74.5266272189	33.8	42.5	0.402	101739	6.81131582	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782750600	8	-0.02	-0.25	8.2	8.35	7.7	215231
1782491400	8.02	0.03	0.38	7.8	8.11	7.31	381194
1782405000	7.99	-0.36	-4.31	8.65	9.08	7.83	245496
1782318600	8.35	-0.41	-4.68	8.65	8.65	7.93	330259
1782232200	8.76	-0.43	-4.68	9.02	9.57	8.6199999	274671
1782145800	9.19	0.39	4.43	8.86	9.7	8.3	611000
1781886600	8.8	-0.46	-4.97	9.3	9.5	7.51	548425
1781800200	9.26	-1.24	-11.81	10.56	10.58	8.56	861680
1781713800	10.5	-0.14	-1.32	10.6	10.8	10	248989
1781627400	10.64	-0.8	-6.99	11.62	12.2	10.46	410188
1781541000	11.44	0.32	2.88	11.6	12.22	11.2	427728
1781281800	11.12	1.25	12.66	10.78	11.36	10.22	389102
1781195400	9.8699999	-0.02	-0.20	9.86	10.5	9.6199999	214386
1781109000	9.89	-1.31	-11.70	11.26	11.4	9.52	749622
1781022600	11.2	-0.9	-7.44	12.28	12.46	11.2	256854
1780936200	12.1	-1.08	-8.19	11	12.42	10.56	554634
1780677000	13.18	0	0.00	13.18	13.18	13.18	0
1780590600	13.18	-0.32	-2.37	13.02	13.42	12.3	339992
1780504200	13.5	-1.04	-7.15	14.34	14.46	13.2	406115
1780417800	14.54	0.28	1.96	14.64	14.98	13.18	637104
1780331400	14.26	1.26	9.69	13.96	16	13.72	1201596
1780072200	13	0.76	6.21	12.5	13.66	12.44	572980
1779985800	12.24	-0.96	-7.27	12.84	13.2	11.68	782574
1779899400	13.2	-0.3	-2.22	13.54	13.74	12.62	432880
1779813000	13.5	0.3	2.27	14	14.8	12.6	1080626
1779726600	13.2	2.14	19.35	12	13.2	11.84	1046516
1779467400	11.06	1.37	14.14	10.02	11.4	9.93	928357
1779381000	9.69	0.81	9.12	9.17	10.08	8.91	817263
1779294600	8.88	0.62	7.51	8.26	8.92	8.25	293692
1779208200	8.26	0.05	0.61	8.23	8.69	8.15	233367
1779121800	8.21	-0.13	-1.56	8.25	8.78	8.14	259662
1778862600	8.34	0.36	4.51	9.2	9.2	8.32	417805
1778776200	7.98	0	0.00	7.98	7.98	7.98	0
1778689800	7.98	0	0.00	7.98	7.98	7.98	0
1778603400	7.98	0	0.00	7.98	7.98	7.98	0
1778517000	7.98	0	0.00	7.98	7.98	7.98	0
1778257800	7.98	0.02	0.25	7.8	8.2899999	7.41	384857
1778171400	7.96	-0.46	-5.46	8.42	8.63	7.96	362635
1778085000	8.42	-0.13	-1.52	8.65	9.1	8.3	557170
1777998600	8.55	0.04	0.47	8.78	8.9	8.16	432108
1777912200	8.51	0.43	5.32	8.8699999	9	8.38	617161
1777566600	8.08	0.14	1.76	7.7	8.2899999	7.45	482692
1777480200	7.94	-0.4	-4.80	8.3	8.98	7.5	827182
1777393800	8.34	-0.83	-9.05	9.2	9.75	8.14	990600
1777307400	9.17	0.82	9.82	8.5399999	10.3	8.51	1912524
1777048200	8.35	2.58	44.71	7.38	8.35	6.9	2127564
1776961800	5.7699999	0	0.00	5.7699999	5.7699999	5.7699999	0
1776875400	5.7699999	-0.02	-0.35	6.15	6.49	5.75	754708
1776789000	5.79	-0.57	-8.96	6.46	6.79	5.61	799707
1776702600	6.36	-1.03	-13.94	6.8	7.28	6.12	1106988
1776443400	7.39	0.74	11.13	7.89	8.67	6.7	2234121
1776357000	6.65	1.3	24.30	5.5	6.65	5.4	1256566
1776270600	5.35	0.21	4.09	5.35	5.88	5.1	1157259
1776184200	5.14	0.9	21.23	4.47	5.39	4.425	1083810
1776097800	4.24	0.24	6.00	3.8	4.35	3.605	386358
1775838600	4	0.46	12.99	3.58	4.15	3.575	478173
1775752200	3.54	0.02	0.43	3.5	3.595	3.4	121446
1775665800	3.525	0.35	11.02	3.62	3.98	3.44	415370
1775579400	3.175	0	0.00	3.175	3.175	3.175	0
1775147400	3.175	0	0.00	3.175	3.175	3.175	0
1775061000	3.175	0	0.00	3.175	3.175	3.175	0
1774974600	3.175	0	0.00	3.175	3.175	3.175	0
1774888200	3.175	-0.21	-6.20	3.36	3.37	2.95	371873