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	0.4	3.6036036036	11.1	12	11.1	139	11.88342342	DE
4	0.3	2.67857142857	11.2	12	10.9	132	11.40054922	DE
12	-2.9	-20.1388888889	14.4	15.3	10.1	394	11.98458871	DE
26	-3.2	-21.768707483	14.7	15.6	10.1	283	12.82734284	DE
52	-5.4	-31.9526627219	16.9	17.3	10.1	335	14.38217032	DE
156	-5.4	-31.9526627219	16.9	20.8	10.1	410	15.08509166	DE
260	-6.1	-34.6590909091	17.6	20.8	10.1	332	15.53600407	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
1783096200	11.5	-0.2	-1.71	11.5	11.5	11.5	1
1783009800	11.7	0	0.00	11.7	11.7	11.7	0
1782923400	11.7	0	0.00	11.7	11.7	11.7	1
1782837000	11.7	-0.2	-1.68	11.8	11.8	11.4	365
1782750600	11.9	0.8	7.21	11.1	12	11.1	542
1782491400	11.1	0	0.00	11.1	11.1	11.1	0
1782405000	11.1	0.1	0.91	11.1	11.1	11.1	1
1782318600	11	-0.2	-1.79	11.2	11.2	11	32
1782232200	11.2	0.1	0.90	11.2	11.2	10.9	450
1782145800	11.1	-0.4	-3.48	11.3	11.3	11.1	71
1781886600	11.5	0	0.00	11.5	11.5	11.5	0
1781800200	11.5	0	0.00	11.5	11.5	11.5	0
1781713800	11.5	0.5	4.55	11	11.5	11	701
1781627400	11	-0.1	-0.90	11	11	11	322
1781541000	11.1	0.1	0.91	11.1	11.1	11.1	14
1781281800	11	0	0.00	11	11	11	1
1781195400	11	-0.1	-0.90	11.1	11.1	11	51
1781109000	11.1	0.2	1.83	11.1	11.1	11.1	1
1781022600	10.9	0	0.00	10.9	10.9	10.9	0
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	1
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	0.00	11.3	11.4	11.2	1253
1778776200	11.4	0.1	0.88	11.3	11.4	11.1	1164
1778689800	11.3	0	0.00	11.3	11.3	11.3	1
1778603400	11.3	-0.1	-0.88	11.3	11.3	11.3	1
1778517000	11.4	-0.1	-0.87	11.5	11.5	11	1152
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	-1	-8.06	11.5	11.5	11.4	1084
1777998600	12.4	0	0.00	12.4	12.4	12.4	0
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	0
1777307400	15.2	0	0.00	15.2	15.2	15.2	1
1777048200	15.2	0	0.00	15.2	15.2	15.2	21
1776961800	15.2	-0.1	-0.65	15.2	15.2	15.2	113
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	0
1775752200	14.4	0	0.00	14.5	14.5	14.4	31
1775665800	14.4	0	0.00	14.4	14.4	14.4	0
1775579400	14.4	0	0.00	14.4	14.4	14.4	1