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	-1.7	-2.68987341772	63.2	66.8	60.7	61975	63.75991861	DE
4	1.4	2.32945091514	60.1	68.45	60	72348	63.76644847	DE
12	5.7	10.2150537634	55.8	68.45	50.9	97604	57.66897657	DE
26	-6.45	-9.49227373068	67.95	84	50.9	88743	62.42905541	DE
52	-14.65	-19.238345371	76.15	84	50.9	70292	64.38140728	DE
156	-83.7	-57.6446280992	145.2	153.2	50.9	50310	89.81983539	DE
260	-46.3	-42.9499072356	107.8	163.3	50.9	44574	103.84676071	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
1781109000	61.5	-1.35	-2.15	62.85	63	60.7	71274
1781022600	62.85	-1	-1.57	63.85	64.4	62.85	47524
1780936200	63.85	-0.5	-0.78	63.4	64.599999	62.95	71820
1780677000	64.349999	-1.85	-2.79	66.099999	66.8	64.349999	50354
1780590600	66.2	2.95	4.66	63.2	66.25	63.2	68905
1780504200	63.25	-2.5	-3.80	65.75	66.4	63.25	63219
1780417800	65.75	-1.05	-1.57	66.599999	68.45	65.75	53800
1780331400	66.8	1.8	2.77	65.4	66.95	64.849999	84328
1780072200	65	0.65	1.01	64.2	65.599999	64.099999	106246
1779985800	64.349999	0.85	1.34	63.3	64.95	63	95690
1779899400	63.5	-0.25	-0.39	63.75	64.7	63.45	66353
1779813000	63.75	-0.2	-0.31	63.7	64.4	63.5	55424
1779726600	63.95	1.1	1.75	63.6	64.45	63.6	30076
1779467400	62.85	0.65	1.05	62.8	64.2	62.55	83176
1779381000	62.2	-0.3	-0.48	62.8	63.4	62.15	56448
1779294600	62.5	-1.05	-1.65	63.25	64	61.75	76540
1779208200	63.55	1.25	2.01	62.1	64.849999	62.1	84670
1779121800	62.3	0.9	1.47	60.8	62.3	60.5	67773
1778862600	61.4	0.3	0.49	60.1	61.7	60	107101
1778776200	61.1	0.7	1.16	60.6	61.15	60.4	55470
1778689800	60.4	-0.45	-0.74	61.15	61.15	60.3	75662
1778603400	60.85	-0.55	-0.90	60.4	61.15	59.65	79620
1778517000	61.4	0.1	0.16	61.6	62	61.05	76273
1778257800	61.3	-0.35	-0.57	61.6	63	61.05	57494
1778171400	61.65	-0.2	-0.32	62.15	63	61.65	93519
1778085000	61.85	4.45	7.75	58.9	63.45	58.25	152630
1777998600	57.4	-1.05	-1.80	58.6	59.35	57.1	51703
1777912200	58.45	1.95	3.45	56.8	58.45	56.75	87248
1777566600	56.5	-1	-1.74	57.1	57.55	55.85	88189
1777480200	57.5	0.4	0.70	58.05	58.85	56.3	82212
1777393800	57.1	0	0.00	57.1	57.1	57.1	0
1777307400	57.1	0.45	0.79	56.8	57.35	56.6	81749
1777048200	56.65	-0.45	-0.79	57.4	57.95	56.15	82725
1776961800	57.1	-2.1	-3.55	58.7	58.75	57.05	140324
1776875400	59.2	-0.8	-1.33	59.7	59.7	58.5	74744
1776789000	60	0.9	1.52	59.4	60.4	59.05	83486
1776702600	59.1	-0.55	-0.92	58.55	59.2	58.4	74966
1776443400	59.65	1.9	3.29	57.95	60.65	57.7	116959
1776357000	57.75	2	3.59	56.25	58.3	55.75	117838
1776270600	55.75	2.25	4.21	53.75	55.75	53.2	132443
1776184200	53.5	-0.1	-0.19	54	55	53.5	174425
1776097800	53.6	0.95	1.80	51.85	54	51.45	129539
1775838600	52.65	0	0.00	52.65	52.65	52.65	0
1775752200	52.65	-1.2	-2.23	53.4	53.75	51.8	123304
1775665800	53.85	1.35	2.57	55	55.95	53.85	120308
1775579400	52.5	-0.5	-0.94	53.4	54.55	52.5	85192
1775147400	53	0	0.00	52.6	53.35	51.95	116834
1775061000	53	0.6	1.15	54.1	54.4	52.45	88874
1774974600	52.4	0.8	1.55	51.7	53	51.65	85778
1774888200	51.6	-0.65	-1.24	51.6	51.75	50.9	172256
1774632600	52.25	0.1	0.19	52.15	52.6	51.7	123502
1774546200	52.15	-0.7	-1.32	52.6	52.8	51.3	123530
1774459800	52.85	0.3	0.57	53.45	54.5	52.5	93081
1774373400	52.55	-1.45	-2.69	53.9	54.15	52.3	111001
1774287000	54	0.55	1.03	52.6	55.8	52.05	109325
1774027800	53.45	-1.75	-3.17	55.8	55.8	53.15	393812
1773941400	55.2	-1.2	-2.13	55.8	56.2	54.9	56946
1773855000	56.4	-0.55	-0.97	57.4	57.85	56.3	66154
1773768600	56.95	0.8	1.42	56.35	57.55	55.9	50640
1773682200	56.15	-1.2	-2.09	57.6	57.7	55.5	42341
1773423000	57.35	-1.2	-2.05	57.6	58.25	56.85	49346
1773336600	58.55	-0.45	-0.76	58.95	59.4	57.85	69743
1773250200	59	0.2	0.34	58.4	59.7	57.65	53502