Sensorion【ALSEN】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	-0.011	-2.76381909548	0.398	0.4435	0.383	2068200	0.40843869	DE
4	-0.023	-5.60975609756	0.41	0.4435	0.3815	1520775	0.40434914	DE
12	-0.283	-42.2388059701	0.67	0.77	0.328	2635379	0.44523184	DE
26	0.077	24.8387096774	0.31	0.77	0.273	2320321	0.40953047	DE
52	-0.015	-3.73134328358	0.402	0.77	0.273	1438565	0.40154445	DE
156	0.089	29.8657718121	0.298	1.04	0.1544	498427	0.4172399	DE
260	-1.673	-81.213592233	2.06	2.29	0.1544	318753	0.46925873	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
1780590600	0.387	-0.007	-1.78	0.3955	0.404	0.383	1937883
1780504200	0.394	-0.029	-6.86	0.416	0.416	0.39	1859091
1780417800	0.423	-0.0085	-1.97	0.428	0.435	0.4115	1431204
1780331400	0.4315	0.0305	7.61	0.4145	0.4435	0.403	2805933
1780072200	0.401	0.008	2.04	0.398	0.426	0.393	2306887
1779985800	0.393	-0.002	-0.51	0.39	0.3995	0.3855	593170
1779899400	0.395	-0.001	-0.25	0.391	0.396	0.3855	965383
1779813000	0.396	-0.013	-3.18	0.4079999	0.4099999	0.385	1343354
1779726600	0.4089999	0.0124999	3.15	0.39	0.4099999	0.39	1171654
1779467400	0.3965	0.0005	0.13	0.3905	0.4084999	0.3905	1138698
1779381000	0.396	0.0005	0.13	0.4	0.406	0.386	1055460
1779294600	0.3955	0.006	1.54	0.3885	0.397	0.3815	1451949
1779208200	0.3895	0.0005	0.13	0.3925	0.4	0.3855	765332
1779121800	0.389	-0.01	-2.51	0.3905	0.399	0.382	1436353
1778862600	0.399	-0.019	-4.55	0.415	0.4245	0.394	2086913
1778776200	0.418	-0.012	-2.79	0.43	0.433	0.4089999	1875007
1778689800	0.43	-0.0155	-3.48	0.4365	0.465	0.42	4125145
1778603400	0.4455	0.03	7.22	0.42	0.462	0.4195	3746129
1778517000	0.4155	-0.0145	-3.37	0.432	0.445	0.405	2970506
1778257800	0.43	0.024	5.91	0.4099999	0.435	0.401	2151609
1778171400	0.406	0.0025	0.62	0.406	0.435	0.4035	2017181
1778085000	0.4035	0.016	4.13	0.4015	0.4135	0.396	1438608
1777998600	0.3875	0	0.00	0.3875	0.3875	0.3875	0
1777912200	0.3875	-0.0165	-4.08	0.4	0.413	0.385	2547186
1777566600	0.404	0.0375	10.23	0.3635	0.404	0.36	2219936
1777480200	0.3665	-0.006	-1.61	0.3695	0.38	0.363	1189564
1777393800	0.3725	0	0.00	0.3725	0.3725	0.3725	0
1777307400	0.3725	-0.006	-1.59	0.379	0.405	0.364	2724220
1777048200	0.3785	-0.005	-1.30	0.377	0.392	0.3705	1332850
1776961800	0.3835	0.002	0.52	0.386	0.386	0.3705	1013732
1776875400	0.3815	0.0075	2.01	0.3755	0.392	0.363	2573366
1776789000	0.374	-0.0045	-1.19	0.38	0.3895	0.368	1217742
1776702600	0.3785	-0.0225	-5.61	0.4084999	0.4165	0.372	2956594
1776443400	0.401	0.002	0.50	0.3965	0.45	0.393	3651759
1776357000	0.399	0.0025	0.63	0.396	0.4099999	0.3925	1753146
1776270600	0.3965	0.0075	1.93	0.395	0.417	0.389	2516484
1776184200	0.389	0.016	4.29	0.375	0.4079999	0.375	2462601
1776097800	0.373	-0.017	-4.36	0.378	0.3845	0.361	1658281
1775838600	0.39	0	0.00	0.39	0.39	0.39	0
1775752200	0.39	-0.003	-0.76	0.399	0.399	0.382	758991
1775665800	0.393	0	0.00	0.393	0.393	0.393	0
1775579400	0.393	-0.025	-5.98	0.43	0.433	0.392	1334537
1775147400	0.418	-0.007	-1.65	0.427	0.428	0.398	1836963
1775061000	0.425	0.02	4.94	0.419	0.454	0.4109999	5510162
1774974600	0.405	0.051	14.41	0.36	0.4099999	0.355	3099044
1774888200	0.354	-0.002	-0.56	0.36	0.373	0.3449999	1758138
1774632600	0.356	-0.023	-6.07	0.38	0.381	0.328	4128018
1774546200	0.379	0.005	1.34	0.38	0.397	0.358	2822273
1774459800	0.374	0.005	1.36	0.381	0.406	0.371	3409259
1774373400	0.369	-0.041	-10.00	0.374	0.449	0.355	8736673
1774287000	0.4099999	-0.212	-34.08	0.5719999	0.598	0.4099999	10851073
1774027800	0.622	0.01	1.63	0.612	0.636	0.586	3077600
1773941400	0.612	0.032	5.52	0.552	0.62	0.502	6995820
1773855000	0.58	-0.084	-12.65	0.63	0.658	0.5699999	7308856
1773768600	0.664	0.004	0.61	0.678	0.77	0.662	5674624
1773682200	0.66	0	0.00	0.66	0.66	0.66	0
1773423000	0.66	-0.04	-5.71	0.67	0.808	0.614	12693133
1773336600	0.7	0.15	27.27	0.5699999	0.706	0.516	11834355
1773250200	0.55	0.079	16.77	0.484	0.5679999	0.442	8358581
1773163800	0.471	0.053	12.68	0.434	0.494	0.426	6370355
1773077400	0.418	0.015	3.72	0.4	0.43	0.381	2597366
1772818200	0.403	-0.024	-5.62	0.438	0.44	0.4	3335800
1772731800	0.427	0.052	13.87	0.381	0.449	0.373	6665404