Rougier【ALRGR】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	-0.2	-1.78571428571	11.2	11.2	10.9	39	10.93566879	DE
4	-0.3	-2.65486725664	11.3	11.6	10.1	371	10.97384332	DE
12	-3.8	-25.6756756757	14.8	15.3	10.1	386	12.28652458	DE
26	-3.5	-24.1379310345	14.5	15.6	10.1	288	13.14897311	DE
52	-5.6	-33.734939759	16.6	17.4	10.1	308	14.72082786	DE
156	-6.5	-37.1428571429	17.5	20.8	10.1	396	15.1464835	DE
260	-6.6	-37.5	17.6	20.8	10.1	322	15.57150972	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	11	0	0.00	11	11	11	1
1781195400	11	-0.1	-0.90	11.1	11.1	11	51
1781109000	11.1	0	0.00	11.1	11.1	11.1	1
1781022600	11.1	0.2	1.83	11.1	11.1	11.1	1
1780936200	10.9	-0.3	-2.68	11.2	11.2	10.9	104
1780677000	11.2	0	0.00	11.2	11.2	11.2	0
1780590600	11.2	-0.2	-1.75	11.3	11.3	11	69
1780504200	11.4	0	0.00	11.4	11.4	11.4	1
1780417800	11.4	0.1	0.88	11.3	11.4	11.3	91
1780331400	11.3	-0.1	-0.88	11.3	11.3	11.3	1
1780072200	11.4	0.9	8.57	10.5	11.4	10.5	412
1779985800	10.5	-0.1	-0.94	10.5	10.5	10.5	11
1779899400	10.6	0	0.00	10.6	10.6	10.1	521
1779813000	10.6	0.1	0.95	10.6	10.6	10.6	1
1779726600	10.5	-0.1	-0.94	10.3	10.7	10.1	635
1779467400	10.6	-0.4	-3.64	11	11.1	10.4	1546
1779381000	11	-0.3	-2.65	11.3	11.4	10.7	1207
1779294600	11.3	0.1	0.89	11.3	11.3	11.3	5
1779208200	11.2	-0.4	-3.45	11.6	11.6	11.1	1060
1779121800	11.6	0.2	1.75	11.4	11.6	11.4	76
1778862600	11.4	-0.1	-0.87	11.3	11.4	11.2	1253
1778776200	11.5	0	0.00	11.5	11.5	11.5	0
1778689800	11.5	0	0.00	11.5	11.5	11.5	0
1778603400	11.5	0	0.00	11.5	11.5	11.5	0
1778517000	11.5	0	0.00	11.5	11.5	11.5	0
1778257800	11.5	-0.1	-0.86	11.6	11.6	11.5	1144
1778171400	11.6	0.2	1.75	11.5	11.6	11.4	122
1778085000	11.4	0	0.00	11.5	11.5	11.4	1084
1777998600	11.4	-1	-8.06	11.2	12	11.2	2292
1777912200	12.4	-1.9	-13.29	13.6	13.6	12.1	2714
1777566600	14.3	-0.1	-0.69	14.3	14.3	14.1	93
1777480200	14.4	-0.8	-5.26	15.2	15.2	13.8	2260
1777393800	15.2	0	0.00	15.2	15.2	15.2	1
1777307400	15.2	0	0.00	15.2	15.2	15.2	1
1777048200	15.2	-0.1	-0.65	15.2	15.2	15.2	21
1776961800	15.3	0	0.00	15.3	15.3	15.3	0
1776875400	15.3	0.1	0.66	15.1	15.3	15.1	113
1776789000	15.2	0.2	1.33	15	15.2	15	74
1776702600	15	0.6	4.17	14.3	15	14.3	688
1776443400	14.4	0.1	0.70	14.3	14.4	14.3	22
1776357000	14.3	0.2	1.42	14.1	14.3	14.1	279
1776270600	14.1	-0.3	-2.08	14.4	14.4	14	305
1776184200	14.4	0	0.00	14.4	14.4	14.4	1
1776097800	14.4	0	0.00	14.4	14.4	14.4	1
1775838600	14.4	0	0.00	14.4	14.4	14.4	1
1775752200	14.4	0	0.00	14.5	14.5	14.4	31
1775665800	14.4	0.1	0.70	14.4	14.4	14.4	1
1775579400	14.3	0	0.00	14.3	14.3	14.3	0
1775147400	14.3	0	0.00	14.3	14.3	14.3	0
1775061000	14.3	0	0.00	14.3	14.3	14.3	0
1774974600	14.3	0	0.00	14.3	14.3	14.3	0
1774888200	14.3	-0.2	-1.38	14.4	14.4	14.3	32
1774632600	14.5	0.1	0.69	14.5	14.5	14.5	81
1774546200	14.4	0	0.00	14.4	14.4	14.4	1
1774459800	14.4	0	0.00	14.4	14.4	14.4	1
1774373400	14.4	0	0.00	14.5	14.5	14.3	96
1774287000	14.4	-0.5	-3.36	14.9	14.9	14.4	565
1774027800	14.9	0.2	1.36	14.8	14.9	14.2	871
1773941400	14.7	-0.1	-0.68	14.8	14.8	14.7	90
1773855000	14.8	-0.2	-1.33	15	15	14.7	242
1773768600	15	0	0.00	15	15	15	1
1773682200	15	-0.1	-0.66	15	15	15	1
1773423000	15.1	0	0.00	15.1	15.1	15.1	0