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	-1.86	-13.323782235	13.96	16	10.56	582674	13.82309695	DE
4	4.35	56.1290322581	7.75	16	7.2	576335	11.64941224	DE
12	7.89	187.410926366	4.21	16	2.785	602767	8.46204383	DE
26	11.344	1500.52910053	0.756	16	0.72	583404	5.91047562	DE
52	11.605	2344.44444444	0.495	16	0.48	344870	5.12238794	DE
156	-14.1	-53.8167938931	26.2	32.9	0.402	156215	5.67542665	DE
260	-25.1	-67.4731182796	37.2	42.5	0.402	96320	6.76628785	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
1780936200	12.1	0.2	1.68	11	12.42	10.56	554634
1780677000	11.9	-1.28	-9.71	13.22	13.22	11.66	328564
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	-0.96	-10.32	9.2	9.2	8.32	417805
1778776200	9.3	1.15	14.11	8.25	9.38	8.1	591841
1778689800	8.15	0.75	10.14	7.5	8.25	7.43	540208
1778603400	7.4	-0.16	-2.12	7.5	7.86	7.2	223294
1778517000	7.56	-0.42	-5.26	7.75	7.86	7.35	392260
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	-0.09	-1.06	8.65	9.1	8.3	557170
1777998600	8.51	0	0.00	8.51	8.51	8.51	0
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	-1.23	-13.41	8.3	8.98	7.5	827182
1777393800	9.17	0	0.00	9.17	9.17	9.17	0
1777307400	9.17	0.82	9.82	8.5399999	10.3	8.51	1912524
1777048200	8.35	2.33	38.70	7.38	8.35	6.9	2127564
1776961800	6.0199999	0.25	4.33	5.99	6.53	5.72	568249
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	0.7	19.77	3.8	4.35	3.605	386358
1775838600	3.54	0	0.00	3.54	3.54	3.54	0
1775752200	3.54	0.34	10.63	3.5	3.595	3.4	121446
1775665800	3.2	0	0.00	3.2	3.2	3.2	0
1775579400	3.2	-0.21	-6.02	3.44	3.52	3.1	206219
1775147400	3.405	-0.1	-2.71	3.4	3.495	3.2799999	149199
1775061000	3.5	0.5	16.67	3.25	3.615	3.205	330269
1774974600	3	-0.18	-5.51	3.09	3.14	2.785	347655
1774888200	3.175	-0.21	-6.20	3.36	3.37	2.95	371873
1774632600	3.385	-0.35	-9.25	3.755	3.815	3.38	308115
1774546200	3.73	-0.18	-4.60	3.88	3.88	3.71	154532
1774459800	3.91	0.01	0.26	3.87	4.03	3.87	107427
1774373400	3.9	-0.12	-2.86	4.04	4.04	3.74	116813
1774287000	4.015	-0.04	-0.99	3.955	4.125	3.645	330302
1774027800	4.055	-0.07	-1.70	4.18	4.28	4.05	154975
1773941400	4.125	-0.33	-7.30	4.3099999	4.3099999	4.035	211215
1773855000	4.45	0.07	1.48	4.4	4.55	4.26	150737
1773768600	4.385	0.37	9.22	4.21	4.4	4.005	136883
1773682200	4.015	0	0.00	4.015	4.015	4.015	0
1773423000	4.015	-0.09	-2.07	4.18	4.21	3.945	125742
1773336600	4.1	-0.42	-9.19	4.49	4.555	4.05	254525
1773250200	4.515	0.52	12.88	3.975	4.5599999	3.785	424305
1773163800	4	0.15	3.76	4.12	4.18	3.91	259733
1773077400	3.855	-0.06	-1.41	3.67	3.895	3.57	306557