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	1	4.34782608696	23	24.5	23	60943	24.0789902	DE
4	5.5	29.7297297297	18.5	24.5	18.4	89212	20.66794502	DE
12	4	20	20	25.1	18.3	113131	21.20226932	DE
26	3	14.2857142857	21	25.1	18.3	90581	21.49811892	DE
52	-1	-4	25	28.8	18.3	72109	21.9563483	DE
156	-16.5	-40.7407407407	40.5	52	18.3	72642	30.59974933	DE
260	-14	-36.8421052632	38	52	18.3	77919	31.57292277	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
1781886600	24	-0.5	-2.04	24	24	24	7560
1781800200	24.5	0	0.00	24.5	24.5	24.5	2090
1781713800	24.5	0	0.00	24.5	24.5	24.5	2625
1781627400	24.5	0	0.00	24.5	24.5	24.5	85675
1781541000	24.5	1	4.26	23.5	24.5	23.5	86037
1781281800	23.5	0.5	2.17	23	23.5	23	128288
1781195400	23	1.5	6.98	22	23	22	253517
1781109000	21.5	1	4.88	21	21.5	20.5	87440
1781022600	20.5	0.5	2.50	20	20.5	20	78623
1780936200	20	1	5.26	19	20.25	19	220006
1780677000	19	0.5	2.70	18.5	19.5	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	21.5	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	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