Nextedia【ALNXT】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	-0.009	-2.36842105263	0.38	0.396	0.37	25195	0.38447687	DE
4	0.03	8.79765395894	0.341	0.396	0.34	27192	0.3716115	DE
12	-0.027	-6.78391959799	0.398	0.4	0.332	34119	0.3645621	DE
26	-0.069	-15.6818181818	0.44	0.47	0.332	49111	0.40475668	DE
52	-0.171	-31.5498154982	0.542	0.65	0.332	53565	0.45730874	DE
156	-0.289	-43.7878787879	0.66	0.766	0.332	60319	0.5313177	DE
260	-0.773	-67.5699300699	1.144	1.32	0.332	54104	0.6888545	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780504200	0.381	-0.012	-3.05	0.391	0.391	0.375	31808
1780417800	0.393	0.017	4.52	0.394	0.394	0.376	40213
1780331400	0.376	-0.008	-2.08	0.374	0.396	0.374	22766
1780072200	0.384	0.004	1.05	0.371	0.384	0.371	25114
1779985800	0.38	0	0.00	0.38	0.38	0.37	6073
1779899400	0.38	-0.006	-1.55	0.385	0.385	0.376	21216
1779813000	0.386	0.006	1.58	0.376	0.386	0.365	30739
1779726600	0.38	0.006	1.60	0.371	0.386	0.371	54125
1779467400	0.374	-0.002	-0.53	0.375	0.375	0.37	17696
1779381000	0.376	0.01	2.73	0.365	0.388	0.357	62749
1779294600	0.366	0.0180001	5.17	0.372	0.372	0.352	35664
1779208200	0.3479999	-0.009	-2.52	0.358	0.36	0.34	29863
1779121800	0.357	0.001	0.28	0.35	0.358	0.35	8627
1778862600	0.356	-0.008	-2.20	0.357	0.363	0.35	15525
1778776200	0.364	0	0.00	0.364	0.364	0.364	0
1778689800	0.364	0	0.00	0.364	0.364	0.364	0
1778603400	0.364	0	0.00	0.364	0.364	0.364	0
1778517000	0.364	0	0.00	0.364	0.364	0.364	0
1778257800	0.364	0.009	2.54	0.355	0.364	0.3479999	30928
1778171400	0.355	0.005	1.43	0.341	0.355	0.341	16699
1778085000	0.35	0.0050001	1.45	0.352	0.352	0.338	69168
1777998600	0.3449999	-0.002	-0.58	0.336	0.36	0.336	9421
1777912200	0.3469999	0.0069999	2.06	0.335	0.3469999	0.335	8774
1777566600	0.34	-0.009	-2.58	0.335	0.349	0.335	3410
1777480200	0.349	0	0.00	0.3439999	0.349	0.338	23961
1777393800	0.349	0.0010001	0.29	0.3479999	0.349	0.341	10772
1777307400	0.3479999	-0.016	-4.40	0.35	0.363	0.3479999	66082
1777048200	0.364	0.004	1.11	0.356	0.364	0.352	26502
1776961800	0.36	0	0.00	0.36	0.36	0.36	0
1776875400	0.36	-0.003	-0.83	0.355	0.36	0.352	4639
1776789000	0.363	0.003	0.83	0.359	0.363	0.351	24820
1776702600	0.36	0.001	0.28	0.3479999	0.364	0.3439999	33352
1776443400	0.359	0.0130001	3.76	0.3449999	0.362	0.339	54242
1776357000	0.3459999	0.0059999	1.76	0.339	0.3459999	0.335	34990
1776270600	0.34	-0.005	-1.45	0.336	0.3439999	0.336	32361
1776184200	0.3449999	0	0.00	0.3449999	0.3449999	0.335	69238
1776097800	0.3449999	-0.013	-3.63	0.35	0.356	0.332	114469
1775838600	0.358	0.007	1.99	0.35	0.358	0.35	17653
1775752200	0.351	-0.01	-2.77	0.355	0.361	0.335	44449
1775665800	0.361	-0.009	-2.43	0.36	0.365	0.352	30952
1775579400	0.37	0	0.00	0.37	0.37	0.37	0
1775147400	0.37	0	0.00	0.37	0.37	0.37	0
1775061000	0.37	0	0.00	0.37	0.37	0.37	0
1774974600	0.37	0	0.00	0.37	0.37	0.37	0
1774888200	0.37	0	0.00	0.366	0.389	0.362	89704
1774632600	0.37	-0.01	-2.63	0.379	0.379	0.36	23797
1774546200	0.38	-0.019	-4.76	0.399	0.399	0.375	76974
1774459800	0.399	0.003	0.76	0.398	0.399	0.39	45742
1774373400	0.396	0.002	0.51	0.388	0.396	0.388	11707
1774287000	0.394	-0.006	-1.50	0.388	0.395	0.388	28436
1774027800	0.4	0	0.00	0.388	0.4	0.388	20932
1773941400	0.4	0	0.00	0.399	0.4	0.388	21709
1773855000	0.4	0	0.00	0.4	0.4	0.39	3114
1773768600	0.4	0.01	2.56	0.39	0.4	0.39	3434
1773682200	0.39	-0.006	-1.52	0.398	0.398	0.39	13329
1773423000	0.396	0	0.00	0.396	0.396	0.396	0
1773336600	0.396	-0.008	-1.98	0.398	0.4	0.391	19674
1773212400	0.404	0	0.00	0.404	0.404	0.404	0
1773126000	0.404	0	0.00	0.404	0.404	0.404	0
1773039600	0.404	0	0.00	0.404	0.404	0.404	0
1772780400	0.404	0	0.00	0.404	0.404	0.404	0
1772694000	0.404	0	0.00	0.404	0.404	0.404	0
1772607600	0.404	0	0.00	0.404	0.404	0.404	0