Alten【ATE】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	7.5	8.57142857143	87.5	104.8	85.55	78275	98.99816301	DE
4	8.05	9.25819436458	86.95	104.8	85.55	50531	94.42576686	DE
12	20.15	26.920507682	74.85	104.8	74.85	38959	87.48161089	DE
26	1.6	1.7130620985	93.4	104.8	74.4	41902	86.05045916	DE
52	-42.7	-31.0094408134	137.7	138	74.4	42771	99.75545996	DE
156	-33.5	-26.0700389105	128.5	161.2	74.4	37767	118.10373	DE
260	9.5	11.1111111111	85.5	163.3	54.5	43752	107.11129108	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741627800	98	-5.2	-5.04	103	103.8	98	64131
1741368600	103.2	-1	-0.96	103.4	104.8	101.1	94884
1741282200	104.2	10.85	11.62	95.2	104.7	94.1	111686
1741195800	93.35	7.75	9.05	89.35	93.35	89.1	90471
1741109400	85.6	-2.75	-3.11	87.5	88.75	85.55	30202
1741023000	88.35	0.65	0.74	90	90.85	87.8	47708
1740763800	87.7	-1.2	-1.35	87.75	89	87.1	47499
1740677400	88.9	-2	-2.20	89.4	90.45	88.75	29920
1740591000	90.9	-1	-1.09	92.15	92.45	90.6	26805
1740504600	91.9	-3.4	-3.57	94.1	95	91.6	40826
1740418200	95.3	-1.85	-1.90	97.5	99.45	94.4	43084
1740159000	97.15	9.15	10.40	97.05	102	95.6	139090
1740072600	88	-1.1	-1.23	88.5	89.5	87.6	32457
1739986200	89.1	-0.15	-0.17	89.25	90.15	88.6	33991
1739899800	89.25	-2.35	-2.57	91.4	91.4	87.95	39990
1739813400	91.6	0.05	0.05	91	91.6	90.6	20342
1739554200	91.55	1.25	1.38	90.5	91.9	90.25	37201
1739467800	90.3	3.75	4.33	88	90.5	87.8	40641
1739381400	86.55	-0.5	-0.57	87.5	88	85.7	24748
1739295000	87.05	-0.2	-0.23	86.95	87.35	86.05	14940
1739208600	87.25	0.25	0.29	87.3	87.95	86.25	24709
1738949400	87	-0.75	-0.85	87.75	88.25	86.75	24100
1738863000	87.75	0.5	0.57	87.4	88.2	86.5	25497
1738776600	87.25	0.05	0.06	86.8	87.4	86.7	20968
1738690200	87.2	1	1.16	86.8	88	86.4	28989
1738603800	86.2	-3.05	-3.42	86.25	87	85.4	37560
1738344600	89.25	0.1	0.11	89.15	89.25	88.5	25973
1738258200	89.15	-0.1	-0.11	89.75	90.2	88.9	29704
1738171800	89.25	0.05	0.06	88.75	90.5	88.4	40316
1738085400	89.2	6.4	7.73	85.8	92.4	85.8	86133
1737999000	82.8	1.9	2.35	79	82.8	78.85	63942
1737739800	80.9	1.1	1.38	80.15	82.6	80.15	38742
1737653400	79.8	-0.6	-0.75	80.3	80.6	79.6	26437
1737567000	80.4	0.15	0.19	80.4	81.45	79.2	36548
1737480600	80.25	0.85	1.07	79.25	80.4	78.8	35875
1737394200	79.4	-0.3	-0.38	80	81	79.2	22553
1737135000	79.7	0.9	1.14	78.8	79.7	77.75	41429
1737048600	78.8	1.2	1.55	79.2	80.35	77.95	34679
1736962200	77.6	1.15	1.50	76.65	78.65	76.6	30373
1736875800	76.45	-1	-1.29	78	78.65	76.45	28513
1736789400	77.45	0.05	0.06	76.9	77.6	76.1	22581
1736530200	77.4	0.15	0.19	77.1	78.3	76.65	26393
1736443800	77.25	-0.75	-0.96	77.55	78	77.05	22416
1736357400	78	-2.55	-3.17	80.3	80.45	77.35	33210
1736271000	80.55	-0.55	-0.68	80.7	81.5	80.1	29358
1736184600	81.1	2.85	3.64	79.55	82.35	79.5	52740
1735925400	78.25	-0.55	-0.70	78.7	78.95	78.2	27301
1735839000	78.8	-0.25	-0.32	79.4	80	78	25878
1735666200	79.05	1.7	2.20	77	79.05	76.95	7303
1735579800	77.35	-0.95	-1.21	78.1	78.4	77.05	27830
1735320600	78.3	0.7	0.90	77.7	79.05	77.6	17839
1735061400	77.6	0.2	0.26	77.5	78.25	77.5	4552
1734975000	77.4	0.45	0.58	76.45	77.6	76.1	14337
1734715800	76.95	0.3	0.39	75.95	77.8	75.75	76804
1734629400	76.65	-0.6	-0.78	75.3	76.75	75.3	35845
1734543000	77.25	1.3	1.71	76	78.65	75.9	37664
1734456600	75.95	0.4	0.53	74.85	76.85	74.85	42564
1734370200	75.55	-2.1	-2.70	77.15	77.35	74.75	40602
1734111000	77.65	0.45	0.58	77.3	78.35	77.15	71280
1734024600	77.2	-2.5	-3.14	79.65	80.2	77.15	51322
1733938200	79.7	-1.45	-1.79	80.65	80.8	78.95	32552