Altitude Group Plc【ALT】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	0.5	2.7027027027	18.5	19.5	18.4	70998	18.5	DE
4	-0.5	-2.5641025641	19.5	20.2	18.3	97095	18.65944566	DE
12	-4	-17.3913043478	23	25.1	18.3	112739	21.0646802	DE
26	-3.5	-15.5555555556	22.5	25.1	18.3	84326	21.41309577	DE
52	-2	-9.52380952381	21	28.8	18.3	72757	21.97846763	DE
156	-23.5	-55.2941176471	42.5	52	18.3	71880	30.79363587	DE
260	-20	-51.2820512821	39	52	18.3	78884	31.75090165	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
1780677000	19	0.5	2.70	18.5	19	18.5	42629
1780590600	18.5	0	0.00	18.5	18.5	18.5	79854
1780504200	18.5	0	0.00	18.5	19	18.5	11607
1780417800	18.5	0	0.00	18.5	19	18.4	218153
1780331400	18.5	0	0.00	18.5	19	18.5	28839
1780072200	18.5	0	0.00	18.5	18.75	18.5	16538
1779985800	18.5	-0.5	-2.63	19	19	18.5	56705
1779899400	19	0	0.00	19	19.3	19	955
1779813000	19	0.5	2.70	18.5	19.3	18.5	125025
1779467400	18.5	0	0.00	18.5	18.8	18.5	170413
1779381000	18.5	0	0.00	18.5	18.95	18.3	95770
1779294600	18.5	0	0.00	18.5	18.95	18.5	14765
1779208200	18.5	0	0.00	18.5	19	18.5	10563
1779121800	18.5	0	0.00	18.5	19	18.5	22736
1778862600	18.5	0	0.00	18.5	19	18.5	12902
1778776200	18.5	0	0.00	18.5	19	18.5	42352
1778689800	18.5	0	0.00	18.5	19	18.5	12082
1778603400	18.5	-0.5	-2.63	19	19.5	18.5	101109
1778517000	19	0.5	2.70	18.5	19.5	18.5	462312
1778257800	18.5	-1	-5.13	19.5	20.2	18.5	362124
1778171400	19.5	-1	-4.88	20.5	21	19.5	78736
1778085000	20.5	0	0.00	20.5	20.7	20.5	13
1777998600	20.5	-0.5	-2.38	21	21	20.5	246489
1777653000	21	0	0.00	21	21.9	21	103581
1777566600	21	-1	-4.55	22	22.3	21	65500
1777480200	22	0	0.00	22	22.3	22	49067
1777393800	22	0	0.00	22	22.3	21	267498
1777307400	22	0	0.00	22	22.3	21.5	26905
1777048200	22	0	0.00	22	22.5	21.4	368663
1776961800	22	-2.5	-10.20	24.5	24.5	22	344623
1776875400	24.5	0	0.00	24.5	24.8	24.5	5581
1776789000	24.5	0	0.00	24.5	24.5	24.5	76556
1776702600	24.5	0	0.00	24.5	24.5	24.5	21448
1776443400	24.5	0	0.00	24.5	24.7	24.5	98448
1776357000	24.5	0	0.00	24.5	25.1	24.5	69336
1776270600	24.5	0	0.00	24.5	25.1	24.5	31046
1776184200	24.5	0	0.00	24.5	25.1	24.5	139366
1776097800	24.5	1	4.26	23.5	25	23.5	338894
1775838600	23.5	0.5	2.17	23	23.5	23	272074
1775752200	23	1	4.55	22	23	22	104091
1775665800	22	1	4.76	21	22	21	159357
1775579400	21	0	0.00	21	21	21	28199
1775147400	21	0	0.00	21	21	21	10
1775061000	21	0	0.00	21	21	21	58260
1774974600	21	0	0.00	21.5	21.6	21	285633
1774888200	21	1	5.00	20	21.6	20	123640
1774632600	20	0	0.00	20	20.7	19.5	140575
1774546200	20	-0.5	-2.44	20.5	20.5	19.5	47800
1774459800	20.5	0	0.00	20.5	20.5	20.5	8
1774373400	20.5	0	0.00	20.5	20.5	20.5	3364
1774287000	20.5	-0.5	-2.38	21	21	20.5	7500
1774027800	21	0.5	2.44	20.5	21	20.5	149403
1773941400	20.5	-1.5	-6.82	22	22.7	20.5	401473
1773855000	22	-1.2	-5.17	23	23.2	21.5	105033
1773768600	23.2	0.2	0.87	23	23.2	23	200
1773682200	23	0	0.00	23	23.2	23	18009
1773423000	23	0	0.00	23	23	22.5	195538
1773336600	23	0.5	2.22	22.5	23	22.5	207141
1773250200	22.5	0	0.00	22.5	22.5	22.5	172066
1773163800	22.5	0	0.00	22.5	22.5	22.5	5022
1773077400	22.5	0	0.00	22.5	22.5	22.5	2400
1772818200	22.5	0	0.00	22.5	22.5	22.5	105024