Alstom【ALO】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	-0.75	-3.58166189112	20.94	21.31	20.14	1159819	20.77416118	DE
4	-0.15	-0.737463126844	20.34	23.36	18.05	1287236	21.11651329	DE
12	3.39	20.1785714286	16.8	23.36	15.695	1074119	19.63572143	DE
26	2.29	12.7932960894	17.9	23.36	15.275	1180866	18.08369701	DE
52	8.335	70.3078869675	11.855	23.36	10.66	1619189	15.08413268	DE
156	-11.04	-35.3506243996	31.23	34.77	10.66	1660345	19.90028999	DE
260	-19.25	-48.80831643	39.44	50.64	10.66	1427673	25.85711024	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1733160600	20.4	-0.89	-4.18	20.86	21.02	20.23	1838410
1732901400	21.29	0.35	1.67	20.83	21.31	20.83	979992
1732815000	20.94	0.25	1.21	20.7	21.12	20.53	1083048
1732728600	20.69	-0.21	-1.00	20.77	20.77	20.29	1124120
1732642200	20.9	-0.26	-1.23	20.94	21.18	20.65	773526
1732555800	21.16	0.11	0.52	21.2	21.41	20.81	2565531
1732296600	21.05	0.16	0.77	21.02	21.2	20.73	899506
1732210200	20.89	-0.42	-1.97	21.25	21.39	20.67	897421
1732123800	21.31	0.04	0.19	21.33	21.59	21.25	582021
1732037400	21.27	-0.94	-4.23	22.14	22.23	21.06	1347704
1731951000	22.21	-0.52	-2.29	22.36	22.8	22.02	1351286
1731691800	22.73	0.69	3.13	21.92	23.36	21.84	2140422
1731605400	22.04	2.22	11.17	20.1	22.04	19.245	3608087
1731519000	19.825	0	0.00	19.825	19.825	19.825	0
1731432600	19.825	-0.75	-3.62	20.33	20.38	19.825	1060549
1731346200	20.57	0.37	1.83	20.41	20.57	20.27	739367
1731087000	20.2	-0.29	-1.42	20.45	20.46	19.88	1051276
1731000600	20.49	0.39	1.94	19.96	20.52	19.92	881228
1730914200	20.1	-0.49	-2.38	20.71	20.92	19.88	909087
1730827800	20.59	0.18	0.88	20.34	20.59	20.16	608403
1730741400	20.41	0.43	2.15	19.92	20.47	19.845	663626
1730482200	19.98	-0.08	-0.40	20.15	20.16	19.78	521990
1730395800	20.06	-0.04	-0.20	20.05	20.31	19.94	678890
1730309400	20.1	-0.2	-0.99	20.15	20.49	20.08	493532
1730223000	20.3	0.01	0.05	20.35	20.61	20.19	639656
1730136600	20.29	-0.26	-1.27	20.53	20.6	19.955	953139
1729873800	20.55	0.32	1.58	20.04	20.55	19.55	1043367
1729787400	20.23	-0.02	-0.10	20.29	20.57	20.17	739696
1729701000	20.25	-0.09	-0.44	20.2	20.57	20.2	711842
1729614600	20.34	-0.07	-0.34	20.3	20.46	20.21	560672
1729528200	20.41	-0.1	-0.49	20.39	20.7	20.26	544062
1729269000	20.51	0.06	0.29	20.41	20.66	20.37	818450
1729182600	20.45	0.01	0.05	20.44	20.49	20.3	763737
1729096200	20.44	1.24	6.46	19.275	20.44	19.27	1484319
1729009800	19.2	-0.2	-1.01	19.55	19.745	19.185	904965
1728923400	19.395	-0.23	-1.17	19.56	19.66	19.31	517433
1728664200	19.625	0.13	0.64	19.545	20.17	19.45	752551
1728577800	19.5	-0.23	-1.14	19.65	19.92	19.47	668273
1728491400	19.725	0.32	1.65	19.365	19.725	19.33	458549
1728405000	19.405	-0.08	-0.39	19.235	19.555	19.165	688924
1728318600	19.48	0.05	0.26	19.75	19.88	19.47	783138
1728059400	19.43	0.8	4.29	18.705	19.705	18.705	1724120
1727973000	18.63	0.27	1.50	18.305	19.07	18.215	779979
1727886600	18.355	-0.11	-0.60	18.415	18.415	18.115	658350
1727800200	18.465	-0.17	-0.91	18.6	18.865	18.395	699562
1727713800	18.635	-0.3	-1.56	18.75	18.87	18.425	1020851
1727454600	18.93	0.23	1.26	18.6	19.09	18.59	1346438
1727368200	18.695	0.52	2.89	18.4	18.79	18.285	1358843
1727281800	18.17	0.37	2.05	17.63	18.53	17.63	1072479
1727195400	17.805	0.15	0.85	18	18.11	17.64	752587
1727109000	17.655	0.01	0.06	17.6	17.845	17.38	957544
1726849800	17.645	-0.32	-1.75	17.835	18.125	17.645	1687629
1726763400	17.96	0.63	3.64	17.88	18.03	17.65	1444940
1726677000	17.33	-0.04	-0.23	17.34	17.535	17.21	1048760
1726590600	17.37	0.12	0.70	17.315	17.54	17.25	925667
1726504200	17.25	-0.04	-0.23	17.215	17.395	16.98	798785
1726245000	17.29	0.63	3.81	16.8	17.29	16.774999	1571870
1726158600	16.655	0.56	3.45	16.405	16.77	16.125	1932483
1726072200	16.1	-0.18	-1.11	16.325	16.725	15.695	1706076
1725985800	16.28	-0.83	-4.82	16.8	16.925	16.184999	1824651
1725899400	17.105	-0.17	-0.96	17.315	17.46	17.025	865712
1725640200	17.27	-0.36	-2.01	17.53	17.58	17.155	1116386
1725553800	17.625	0.27	1.59	17.275	17.785	17.27	941758
1725467400	17.35	-0.51	-2.86	17.435	17.555	16.92	1215953
1725381000	17.86	-0.7	-3.77	18.485	18.63	17.75	728796