Groupe Okwind SA【ALOKW】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	-0.118	-29.648241206	0.398	0.398	0.27	22757	0.33382355	DE
4	-0.118	-29.648241206	0.398	0.5	0.27	32580	0.40163362	DE
12	-0.076	-21.3483146067	0.356	1.44	0.27	78250	0.5899257	DE
26	-0.1555	-35.7060849598	0.4355	1.44	0.27	47858	0.55322885	DE
52	-1.86	-86.9158878505	2.14	2.65	0.27	30140	0.63475364	DE
156	-25.72	-98.9230769231	26	27.8	0.27	14563	4.96240432	DE
260	-10.53	-97.4098057354	10.81	27.8	0.27	12899	6.97827228	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
1781195400	0.319	-0.003	-0.93	0.324	0.324	0.3	24205
1781109000	0.322	-0.043	-11.78	0.365	0.365	0.31	45261
1781022600	0.365	-0.01	-2.67	0.374	0.374	0.352	2901
1780936200	0.375	0	0.00	0.375	0.375	0.351	15459
1780677000	0.375	0	0.00	0.375	0.375	0.375	0
1780590600	0.375	-0.015	-3.85	0.39	0.39	0.375	24891
1780504200	0.39	-0.001	-0.26	0.4	0.42	0.39	20681
1780417800	0.391	0.007	1.82	0.381	0.412	0.381	17494
1780331400	0.384	-0.076	-16.52	0.49	0.49	0.384	72282
1780072200	0.46	0.016	3.60	0.48	0.48	0.441	9207
1779985800	0.444	-0.018	-3.90	0.482	0.482	0.44	18337
1779899400	0.462	0.032	7.44	0.467	0.5	0.43	67452
1779813000	0.43	0.011	2.63	0.425	0.467	0.42	89708
1779726600	0.419	0.028	7.16	0.415	0.42	0.38	19880
1779467400	0.391	-0.025	-6.01	0.39	0.415	0.38	9546
1779381000	0.416	-0.005	-1.19	0.419	0.419	0.38	5065
1779294600	0.421	0.021	5.25	0.417	0.427	0.38	49653
1779208200	0.4	0.005	1.27	0.429	0.429	0.39	23549
1779121800	0.395	-0.003	-0.75	0.429	0.451	0.395	89782
1778862600	0.398	-0.002	-0.50	0.398	0.437	0.398	10474
1778776200	0.4	0	0.00	0.4	0.4	0.4	0
1778689800	0.4	0	0.00	0.4	0.4	0.4	0
1778603400	0.4	0	0.00	0.4	0.4	0.4	0
1778517000	0.4	0	0.00	0.4	0.4	0.4	0
1778257800	0.4	-0.014	-3.38	0.414	0.419	0.395	19743
1778171400	0.414	0.024	6.15	0.447	0.46	0.4099999	91295
1778085000	0.39	-0.001	-0.26	0.391	0.434	0.389	90099
1777998600	0.391	-0.034	-8.00	0.385	0.42	0.38	74653
1777912200	0.425	-0.044	-9.38	0.475	0.48	0.4	352696
1777566600	0.469	-0.027	-5.44	0.496	0.52	0.467	161436
1777480200	0.496	-0.006	-1.20	0.518	0.518	0.468	80314
1777393800	0.502	-0.008	-1.57	0.506	0.52	0.5	42098
1777307400	0.51	-0.048	-8.60	0.56	0.56	0.506	159043
1777048200	0.558	-0.537	-49.04	0.62	0.66	0.558	270609
1776961800	1.095	0	0.00	1.095	1.095	1.095	0
1776875400	1.095	-0.11	-8.75	1.31	1.44	1.095	184693
1776789000	1.2	0.32	36.36	0.94	1.3	0.94	203294
1776702600	0.88	0.226	34.56	0.67	0.88	0.67	133447
1776443400	0.654	-0.01	-1.51	0.674	0.7	0.6	168909
1776357000	0.664	0.152	29.69	0.526	0.6959999	0.508	263019
1776270600	0.512	0.025	5.13	0.47	0.512	0.47	22668
1776184200	0.487	-0.008	-1.62	0.46	0.495	0.46	13778
1776097800	0.495	-0.021	-4.07	0.472	0.51	0.456	21660
1775838600	0.516	0.016	3.20	0.5	0.54	0.47	34132
1775752200	0.5	0.001	0.20	0.5	0.5	0.47	18960
1775665800	0.499	0.0105	2.15	0.465	0.499	0.463	9560
1775579400	0.4885	0	0.00	0.4885	0.4885	0.4885	0
1775147400	0.4885	0	0.00	0.4885	0.4885	0.4885	0
1775061000	0.4885	0	0.00	0.4885	0.4885	0.4885	0
1774974600	0.4885	0	0.00	0.4885	0.4885	0.4885	0
1774888200	0.4885	-0.0535	-9.87	0.511	0.55	0.462	37630
1774632600	0.542	0.042	8.40	0.493	0.542	0.475	37373
1774546200	0.5	0.0045	0.91	0.496	0.599	0.4725	126125
1774459800	0.4955	-0.0615	-11.04	0.556	0.556	0.47	56567
1774373400	0.557	0.042	8.16	0.471	0.62	0.471	164462
1774287000	0.515	0.1255	32.22	0.39	0.515	0.39	288150
1774027800	0.3895	0.025	6.86	0.356	0.3895	0.356	9124
1773941400	0.3645	-0.009	-2.41	0.366	0.398	0.3645	19911
1773855000	0.3735	-0.0265	-6.63	0.4089999	0.425	0.3735	32088
1773768600	0.4	0.0495	14.12	0.36	0.4099999	0.352	186942
1773682200	0.3505	-0.0325	-8.49	0.35	0.351	0.35	1573
1773423000	0.383	0	0.00	0.383	0.383	0.383	0
1773336600	0.383	-0.011	-2.79	0.352	0.383	0.352	3403