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	-0.93	-5.43224299065	17.12	17.245	15.75	1811831	16.3097744	DE
4	-1.31	-7.48571428571	17.5	17.76	15.75	1969677	16.89203807	DE
12	-7.5	-31.6589278176	23.69	25.66	14.72	2430998	18.44563018	DE
26	-8.02	-33.1268071045	24.21	30.23	14.72	1745277	21.05631467	DE
52	-2.625	-13.9516343343	18.815	30.23	14.72	1424048	21.18602328	DE
156	-11.61	-41.7625899281	27.8	30.23	10.66	1565355	18.0617082	DE
260	-29.4	-64.4878262777	45.59	46.23	10.66	1582378	21.46315598	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
1781281800	16.19	0.44	2.79	16.184999	16.475	16.055	2868886
1781195400	15.75	-0.36	-2.26	16.14	16.239999	15.75	2472028
1781109000	16.114999	-0.29	-1.77	16.44	16.515	16.114999	2033830
1781022600	16.405	-0.44	-2.61	16.745	16.945	16.39	2215113
1780936200	16.845	-0.3	-1.75	16.95	16.95	16.605	1279766
1780677000	17.145	0.09	0.56	17.12	17.245	17.015	1058417
1780590600	17.05	-0.21	-1.19	17.2	17.315	16.945	1737200
1780504200	17.255	-0.01	-0.06	17.26	17.325	17.08	1411258
1780417800	17.265	0.11	0.61	17.38	17.76	17.135	1805807
1780331400	17.16	0.02	0.12	17.15	17.345	16.99	2500980
1780072200	17.14	0.03	0.18	17.24	17.47	17.1	4308688
1779985800	17.11	-0.05	-0.26	17.12	17.23	16.955	1144206
1779899400	17.155	-0.11	-0.61	17.22	17.555	17.135	1479974
1779813000	17.26	0.25	1.44	17.01	17.34	16.98	1057257
1779726600	17.015	0.14	0.83	17.115	17.215	16.97	802869
1779467400	16.875	0.18	1.05	16.815	16.9	16.695	1049262
1779381000	16.7	-0.18	-1.04	16.93	17.115	16.7	1858591
1779294600	16.875	0.04	0.21	16.855	17.025	16.64	2118029
1779208200	16.84	-0.07	-0.41	16.79	17.345	16.59	1894742
1779121800	16.91	-0.14	-0.82	16.875	17.1	16.575	2653703
1778862600	17.05	-0.72	-4.05	17.5	17.73	17.01	2172810
1778776200	17.77	0.6	3.49	17.255	17.77	17.08	2405158
1778689800	17.17	0.34	2.02	17.35	17.705	16.93	2537938
1778603400	16.83	-0.39	-2.26	17.285	17.295	16.83	1975395
1778517000	17.22	-0.09	-0.49	17.255	17.35	16.945	1923619
1778257800	17.305	-0.23	-1.31	17.4	17.66	17.215	1376434
1778171400	17.535	-0.05	-0.26	17.62	17.84	17.535	1641992
1778085000	17.58	0.52	3.08	17.22	18.01	17.21	3310451
1777998600	17.055	0.19	1.13	17.03	17.19	16.945	1521975
1777912200	16.865	-0.22	-1.26	17.11	17.215	16.785	1850184
1777566600	17.08	0.7	4.27	16.25	17.245	16.239999	2850406
1777480200	16.379999	0.06	0.37	16.48	16.565	16.239999	1962846
1777393800	16.32	0	0.00	16.32	16.32	16.32	0
1777307400	16.32	-0.2	-1.21	16.59	16.93	16.219999	2111264
1777048200	16.52	-0.53	-3.08	16.88	16.99	16.39	2582936
1776961800	17.045	0.05	0.26	17	17.38	16.865	2588058
1776875400	17	-0.05	-0.29	17.27	17.28	16.75	3173753
1776789000	17.05	-0.04	-0.20	17.14	17.64	16.915	3539621
1776702600	17.085	0.45	2.67	16.6	17.61	16.355	9574772
1776443400	16.64	-6.2	-27.15	15	17.3	14.72	20845433
1776357000	22.84	0.13	0.57	22.87	23.1	22.55	1358614
1776270600	22.71	-0.13	-0.57	22.91	23.01	22.63	2113849
1776184200	22.84	0.52	2.33	22.5	22.98	22.48	1766556
1776097800	22.32	-0.68	-2.96	22.97	23.04	22.32	2187345
1775838600	23	0	0.00	23	23	23	0
1775752200	23	-2.13	-8.48	24.88	24.88	22.99	2727156
1775665800	25.13	1.12	4.66	25.52	25.66	24.95	2481310
1775579400	24.01	-0.26	-1.07	24.24	24.67	23.73	989806
1775147400	24.27	-0.61	-2.45	24.06	24.4	23.77	1224476
1775061000	24.88	0.62	2.56	25.33	25.47	24.71	1962877
1774974600	24.26	1.24	5.39	23.25	24.49	23.25	1458121
1774888200	23.02	-0.58	-2.46	23.5	23.5	23.02	1212059
1774632600	23.6	-0.12	-0.51	23.76	23.78	23.21	1063518
1774546200	23.72	-0.68	-2.79	24.33	24.33	23.53	1286139
1774459800	24.4	0.58	2.43	24.34	24.61	24.14	1095211
1774373400	23.82	-0.14	-0.58	24.05	24.09	23.59	994132
1774287000	23.96	0.77	3.32	22.7	24.35	22.49	1647922
1774027800	23.19	-0.17	-0.73	23.69	23.95	23.09	1857301
1773941400	23.36	-1.03	-4.22	23.98	24.04	23.17	1700106
1773855000	24.39	0.98	4.19	23.94	24.57	23.85	2039495
1773768600	23.41	0.16	0.69	23.1	23.63	22.94	627268
1773682200	23.25	-0.05	-0.21	23.2	23.61	23.15	540267
1773423000	23.3	-0.79	-3.28	23.8	23.945	23.25	839325