Altarea【ALTA】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	-3.2	-2.9304029304	109.2	109.4	104.6	15295	107.24815953	DE
4	-4.4	-3.98550724638	110.4	110.8	101.6	10844	107.23516576	DE
12	-11.8	-10.0169779287	117.8	122.4	101.6	12422	111.67713285	DE
26	1.4	1.33843212237	104.6	131.4	101.2	10618	113.52101882	DE
52	-3.2	-2.9304029304	109.2	131.4	96.8	12317	108.45196923	DE
156	-12.8	-10.7744107744	118.8	131.4	66.8	7610	99.15211034	DE
260	-81.2	-43.3760683761	187.2	208.5	66.8	6621	116.95493045	DE

個人投資家向けのプロ仕様のツール。

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	105.4	-0.4	-0.38	105.4	106.6	105	6997
1780504200	105.8	0.6	0.57	105.2	106.4	104.6	7793
1780417800	105.2	-1.4	-1.31	107	107.8	105	7866
1780331400	106.6	-1.8	-1.66	107.8	108.6	105.4	12035
1780072200	108.4	0.2	0.18	109.2	109.4	107.8	41784
1779985800	108.2	-0.4	-0.37	108.8	109.2	106.8	8293
1779899400	108.6	-0.6	-0.55	110	110.8	108.6	7335
1779813000	109.2	-0.2	-0.18	109.4	110.8	108.8	15216
1779726600	109.4	1.4	1.30	109	110.6	108.6	4901
1779467400	108	-0.6	-0.55	109	109.8	108	6344
1779381000	108.6	0.4	0.37	108.2	110	107.4	9774
1779294600	108.2	4.6	4.44	104.2	108.4	103	8267
1779208200	103.6	0.6	0.58	103	104.2	103	10055
1779121800	103	-2.4	-2.28	105	105	101.6	12101
1778862600	105.4	-2.6	-2.41	108.8	108.8	105.2	7449
1778776200	108	1.4	1.31	108.4	108.8	107.6	6642
1778689800	106.6	-2.4	-2.20	110	110	106	8693
1778603400	109	-0.6	-0.55	110.4	110.6	108.8	7441
1778517000	109.6	0.2	0.18	109.4	110.4	109.2	7736
1778257800	109.4	-0.2	-0.18	110.4	110.8	109.4	7294
1778171400	109.6	-2.8	-2.49	111.8	112.6	109.6	21772
1778085000	112.4	3.4	3.12	110.8	113.4	110.8	9007
1777998600	109	0	0.00	109	109	109	0
1777912200	109	-2.8	-2.50	111.8	111.8	108.2	5179
1777566600	111.8	1.8	1.64	108.8	112.6	108.2	9821
1777480200	110	-2.6	-2.31	112	112	110	6783
1777393800	112.6	0	0.00	112.6	112.6	112.6	0
1777307400	112.6	0.4	0.36	112.2	113	111.4	5265
1777048200	112.2	-1.8	-1.58	113.2	114	112.2	5456
1776961800	114	0.6	0.53	113.4	114.2	113	3545
1776875400	113.4	-1.6	-1.39	114.6	115.2	113.4	4436
1776789000	115	-1	-0.86	116.2	117	114.8	3902
1776702600	116	-4.8	-3.97	120	120	115.6	7173
1776443400	120.8	2.2	1.85	118.4	121.2	117.8	11814
1776357000	118.6	0.2	0.17	118.6	119.6	117.8	12806
1776270600	118.4	-0.2	-0.17	119	119	118	8381
1776184200	118.6	1.6	1.37	117.2	118.8	117.2	13976
1776097800	117	-0.4	-0.34	116	118	116	8197
1775838600	117.4	0	0.00	117.4	117.4	117.4	0
1775752200	117.4	3.6	3.16	120.2	120.2	115.8	7994
1775665800	113.8	0	0.00	113.8	113.8	113.8	0
1775579400	113.8	-2	-1.73	117.4	117.4	113.8	8220
1775147400	115.8	0.8	0.70	113.2	116	113	12801
1775061000	115	2.6	2.31	115.2	116	113.8	13403
1774974600	112.4	-0.4	-0.35	112.4	114	112.4	15418
1774888200	112.8	1.8	1.62	110.2	113	110.2	9468
1774632600	111	0.8	0.73	110.2	111.6	108.8	9465
1774546200	110.2	-1.4	-1.25	112.8	112.8	110	29056
1774459800	111.6	1.2	1.09	111.2	113.2	111.2	12884
1774373400	110.4	-1	-0.90	111.8	112.4	110	8036
1774287000	111.4	0.6	0.54	106.6	113.4	105	13553
1774027800	110.8	-4.6	-3.99	115.4	117	110.8	100953
1773941400	115.4	-4	-3.35	118	118	115.4	13267
1773855000	119.4	-0.4	-0.33	120.4	122.4	118.8	8609
1773768600	119.8	5.2	4.54	117.2	120.4	117.2	9285
1773682200	114.6	0	0.00	114.6	114.6	114.6	0
1773423000	114.6	-0.8	-0.69	115.4	117.2	114.6	11110
1773336600	115.4	-1.2	-1.03	116.6	117.6	114.8	7935
1773250200	116.6	-1.6	-1.35	118	118.2	116.2	11993
1773163800	118.2	3.8	3.32	117.6	119.4	116	6552
1773077400	114.4	-0.6	-0.52	112.4	116.4	111.2	12185
1772818200	115	0	0.00	116.4	118	114.4	11910
1772731800	115	0.2	0.17	115	117.2	114.8	11626