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	-0.002	-0.560224089636	0.357	0.371	0.351	14401	0.36530955	DE
4	-0.025	-6.57894736842	0.38	0.396	0.351	15331	0.375602	DE
12	0	0	0.355	0.396	0.332	28949	0.35930419	DE
26	-0.066	-15.67695962	0.421	0.47	0.332	45415	0.40117427	DE
52	-0.225	-38.7931034483	0.58	0.65	0.332	50714	0.44580294	DE
156	-0.349	-49.5738636364	0.704	0.766	0.332	59565	0.52704381	DE
260	-0.711	-66.6979362101	1.066	1.32	0.332	53886	0.68459413	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
1782318600	0.36	-0.011	-2.96	0.355	0.36	0.355	22349
1782232200	0.371	0	0.00	0.371	0.371	0.371	0
1782145800	0.371	0.001	0.27	0.357	0.371	0.357	20853
1781886600	0.37	-0.001	-0.27	0.358	0.37	0.358	22158
1781800200	0.371	0	0.00	0.36	0.371	0.36	3351
1781713800	0.371	-0.001	-0.27	0.372	0.372	0.36	1644
1781627400	0.372	0	0.00	0.36	0.372	0.36	3864
1781541000	0.372	0.012	3.33	0.37	0.372	0.362	25037
1781281800	0.36	-0.01	-2.70	0.37	0.37	0.36	22277
1781195400	0.37	0.001	0.27	0.361	0.37	0.36	15131
1781109000	0.369	-0.001	-0.27	0.37	0.37	0.361	670
1781022600	0.37	-0.003	-0.80	0.375	0.375	0.361	5007
1780936200	0.373	0.003	0.81	0.37	0.373	0.362	992
1780677000	0.37	0	0.00	0.37	0.37	0.37	0
1780590600	0.37	-0.011	-2.89	0.381	0.381	0.37	9661
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