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	1.1	1.13285272915	97.1	99	95.8	10931	97.5301049	DE
4	-10.6	-9.74264705882	108.8	109.4	95.3	12109	102.03236646	DE
12	-15	-13.2508833922	113.2	121.2	95.3	9833	107.65143218	DE
26	-14.2	-12.6334519573	112.4	131.4	95.3	11005	112.68523593	DE
52	0.3	0.306435137896	97.9	131.4	95.3	10348	108.38234456	DE
156	-3	-2.96442687747	101.2	131.4	66.8	7814	99.0589441	DE
260	-83.2	-45.8654906284	181.4	208.5	66.8	6721	115.00261521	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
1782318600	98.5	1.5	1.55	97	98.8	96.7	9078
1782232200	97	-0.3	-0.31	96.9	97.2	95.8	11160
1782145800	97.3	0.5	0.52	97.1	97.9	96.1	12554
1781886600	96.8	0	0.00	96.8	96.8	96.8	0
1781800200	96.8	0	0.00	96.8	96.8	96.8	0
1781713800	96.8	0.3	0.31	96.5	96.8	95.7	9265
1781627400	96.5	0.1	0.10	96.4	96.5	95.5	10951
1781541000	96.4	-0.5	-0.52	97.8	98.5	96	8075
1781281800	96.9	-0.6	-0.62	98	98.8	96.5	9827
1781195400	97.5	0.5	0.52	97	98.2	95.8	16201
1781109000	97	-7.8	-7.44	98	99.2	95.3	15305
1781022600	104.8	0	0.00	104.8	104.8	104.8	0
1780936200	104.8	-0.2	-0.19	105	106	104.2	11792
1780677000	105	-0.4	-0.38	106.6	108	105	6876
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