Moulinvest【ALMOU】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	1.31578947368	22.8	23.3	22.3	702	23.22970353	DE
4	0.3	1.31578947368	22.8	23.7	22.3	520	23.28191323	DE
12	-0.2	-0.858369098712	23.3	24.8	22.1	606	23.41824505	DE
26	2.5	12.1359223301	20.6	26	20	976	23.64939206	DE
52	7.5	48.0769230769	15.6	26	14.85	980	21.77858224	DE
156	-4.3	-15.6934306569	27.4	29.2	11.1	1687	19.50289317	DE
260	5.1	28.3333333333	18	66.2	11.1	2644	31.66708197	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	23.2	0.1	0.43	22.6	23.2	22.6	291
1780504200	23.1	-0.1	-0.43	23	23.1	22.4	479
1780417800	23.2	-0.1	-0.43	23.2	23.3	22.3	1217
1780331400	23.3	0	0.00	23.3	23.3	22.8	664
1780072200	23.3	0	0.00	22.8	23.3	22.6	857
1779985800	23.3	0.1	0.43	22.7	23.3	22.7	359
1779899400	23.2	-0.1	-0.43	23.2	23.2	22.7	216
1779813000	23.3	-0.3	-1.27	23.5	23.5	22.9	282
1779726600	23.6	0	0.00	23.2	23.6	23.1	385
1779467400	23.6	-0.1	-0.42	23.6	23.7	23.1	31
1779381000	23.7	0.4	1.72	23.4	23.7	23.4	167
1779294600	23.3	-0.1	-0.43	23.4	23.4	22.9	210
1779208200	23.4	0.1	0.43	23.3	23.4	22.9	122
1779121800	23.3	0	0.00	23	23.3	23	157
1778862600	23.3	0.4	1.75	22.9	23.3	22.4	2023
1778776200	22.9	-0.1	-0.43	22.9	22.9	22.5	251
1778689800	23	0	0.00	22.9	23	22.3	418
1778603400	23	0.2	0.88	22.8	23	22.5	1532
1778517000	22.8	-0.4	-1.72	23.2	23.2	22.5	174
1778257800	23.2	0.3	1.31	22.8	23.2	22.8	861
1778171400	22.9	-0.3	-1.29	23	23	22.8	688
1778085000	23.2	0	0.00	23.1	23.2	23	195
1777998600	23.2	0	0.00	23.2	23.2	23.2	0
1777912200	23.2	0	0.00	22.9	23.2	22.8	489
1777566600	23.2	0.7	3.11	22.5	23.2	22.3	497
1777480200	22.5	-1.4	-5.86	23	23.1	22.5	1302
1777393800	23.9	0	0.00	23.9	23.9	23.9	0
1777307400	23.9	-0.4	-1.65	23.4	23.9	23.4	115
1777048200	24.3	0.1	0.41	24.2	24.4	23.1	976
1776961800	24.2	0	0.00	24.1	24.2	23.8	302
1776875400	24.2	0	0.00	24.2	24.2	24.2	17
1776789000	24.2	0.6	2.54	23.4	24.2	23.1	1228
1776702600	23.6	0	0.00	23.4	23.6	23.2	67
1776443400	23.6	0.5	2.16	22.9	23.6	22.6	439
1776357000	23.1	-0.2	-0.86	22.6	23.2	22.4	295
1776270600	23.3	0.9	4.02	22.5	23.3	22.5	101
1776184200	22.4	-0.6	-2.61	23	23.3	22.4	724
1776097800	23	-0.1	-0.43	23.3	23.3	22.3	1608
1775838600	23.1	0	0.00	23.1	23.1	23.1	0
1775752200	23.1	-0.9	-3.75	23.5	23.7	23	1273
1775665800	24	0	0.00	24	24	24	0
1775579400	24	-0.9	-3.61	24.9	24.9	23.5	1828
1775147400	24.9	0.1	0.40	24.6	24.9	23.7	473
1775061000	24.8	0.6	2.48	24.9	24.9	23.6	546
1774974600	24.2	0.4	1.68	23.8	24.6	23.8	524
1774888200	23.8	-0.6	-2.46	24.8	24.8	23.5	1202
1774632600	24.4	0.6	2.52	23.8	24.5	23.7	1129
1774546200	23.8	0.1	0.42	23.9	24	23.7	724
1774459800	23.7	-0.3	-1.25	24	24	23.7	430
1774373400	24	0.4	1.69	23.7	24	23.7	369
1774287000	23.6	0.1	0.43	23.8	24	23.2	1505
1774027800	23.5	-0.3	-1.26	23.8	23.8	23.1	302
1773941400	23.8	0.1	0.42	23.7	23.8	23.2	308
1773855000	23.7	0.3	1.28	23.5	23.8	23.2	621
1773768600	23.4	0.1	0.43	23.3	23.4	23.1	909
1773682200	23.3	0	0.00	23.3	23.3	23.3	0
1773423000	23.3	-0.2	-0.85	23.5	23.5	23.1	162
1773336600	23.5	-0.2	-0.84	23.8	23.8	23.4	200
1773250200	23.7	-0.1	-0.42	23.8	23.8	23	610
1773163800	23.8	0.5	2.15	23.3	23.8	23	374
1773077400	23.3	-0.4	-1.69	23.5	23.5	22.6	1560
1772818200	23.7	-0.3	-1.25	24	24	23.7	195
1772731800	24	0.2	0.84	23.8	24	23.8	167