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	-0.009	-3.65853658537	0.246	0.257	0.222	857296	0.23951315	DE
4	-0.191	-44.6261682243	0.428	0.435	0.222	2232736	0.28745316	DE
12	-0.189	-44.3661971831	0.426	0.45	0.222	1938885	0.34911919	DE
26	-0.093	-28.1818181818	0.33	0.77	0.222	2505824	0.39447123	DE
52	-0.082	-25.7053291536	0.319	0.77	0.222	1572556	0.38593662	DE
156	-0.0775	-24.6422893482	0.3145	1.04	0.1544	551879	0.40323661	DE
260	-1.683	-87.65625	1.92	2.29	0.1544	349760	0.44868878	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782750600	0.232	-0.0025	-1.07	0.2345	0.2425	0.2305	494785
1782491400	0.2345	0	0.00	0.2345	0.2345	0.2345	0
1782405000	0.2345	-0.0065	-2.70	0.242	0.242	0.228	805620
1782318600	0.241	-0.007	-2.82	0.25	0.25	0.2365	738197
1782232200	0.248	0.0025	1.02	0.246	0.257	0.241	1327960
1782145800	0.2455	0.0005	0.20	0.26	0.26	0.236	2217206
1781886600	0.245	0	0.00	0.245	0.245	0.245	0
1781800200	0.245	0	0.00	0.245	0.245	0.245	0
1781713800	0.245	-0.0045	-1.80	0.253	0.253	0.237	1382103
1781627400	0.2495	-0.0025	-0.99	0.254	0.26	0.2465	1488366
1781541000	0.252	-0.008	-3.08	0.263	0.2665	0.2425	4122090
1781281800	0.26	-0.0185	-6.64	0.2925	0.2935	0.26	2787871
1781195400	0.2785	-0.025	-8.24	0.304	0.308	0.275	5347380
1781109000	0.3035	-0.0705	-18.85	0.37	0.371	0.279	9750159
1781022600	0.374	0	0.00	0.374	0.374	0.374	0
1780936200	0.374	-0.0035	-0.93	0.375	0.382	0.3695	702382
1780677000	0.3775	-0.0095	-2.45	0.386	0.394	0.376	958249
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