Alarum Technologies Ltd【ALAR】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	0.07	0.769230769231	9.1	10.79	8.89	94104	9.95357077	DR
4	1.77	23.9189189189	7.4	10.79	7.33	124311	9.71445551	DR
12	3.17	52.8333333333	6	10.79	5.5	64643	8.69870854	DR
26	1.29	16.3705583756	7.88	10.79	5.5	58555	8.23761222	DR
52	-2.26	-19.7725284339	11.43	18	5.5	76125	11.35278411	DR
156	6.87	298.695652174	2.3	46.685	2.01	166299	17.90015397	DR
260	6.31	220.629370629	2.86	46.685	1.46	161322	16.5304629	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	9.17	0.08	0.88	9.08	9.55	9	153873
1781735700	9.09	-0.8	-8.09	9.24	9.5399999	8.91	95788
1781649300	9.89	-0.75	-7.05	10.51	10.75	9.84	89335
1781562900	10.64	1.01	10.49	10.11	10.79	9.85	187377
1781303700	9.63	0.25	2.61	9.39	9.86	9.1199999	63300
1781217300	9.385	0.28	3.02	9.1	9.52	8.89	34719
1781130900	9.11	-0.04	-0.44	8.89	9.3299	8.8	52832
1781044500	9.15	-0.45	-4.69	9.49	9.7	8.9	44948
1780958100	9.6	0.69	7.74	9.07	10.1	8.9778	168133
1780698900	8.91	-0.82	-8.43	9.63	9.88	8.8	87808
1780612500	9.73	0.22	2.31	9.2	9.9	9.0569	176945
1780526100	9.51	-0.51	-5.09	9.68	9.68	9.3	83920
1780439700	10.02	0.81	8.79	8.89	10.2	8.1401	222098
1780353300	9.21	-0.08	-0.86	8.85	9.32	7.84	153879
1780094100	9.2899999	-0.82	-8.11	10.1	10.1	9.085	126848
1780007700	10.11	2.44	31.81	8.85	10.149	8.67	694563
1779921300	7.67	-0.03	-0.39	7.63	7.99	7.535	29312
1779834900	7.7	-0.09	-1.09	7.8	7.9	7.65	16688
1779489300	7.785	0.23	2.98	7.64	7.93	7.64	15541
1779402900	7.56	0.05	0.67	7.4	7.875	7.33	17874
1779316500	7.51	0.04	0.47	7.19	7.59	7.19	28322
1779230100	7.475	0.02	0.34	7.51	7.68	7.38	10815
1779143700	7.45	-0.23	-2.99	7.29	7.74	7.29	33022
1778884500	7.68	0.3	4.07	7.22	8	7.22	50681
1778798100	7.38	0.33	4.68	7	8.2499	6.8901	79354
1778711700	7.05	-0.33	-4.47	7.41	7.41	7	54381
1778625300	7.38	-0.4	-5.14	7.65	7.7586	7.38	23905
1778538900	7.78	-0.51	-6.15	8.08	8.28	7.7301	27387
1778279700	8.2899999	0.3	3.75	7.89	8.47	7.71	74374
1778193300	7.99	0.15	1.91	7.54	8.2	7.5201	47690
1778106900	7.84	0.59	8.14	7.21	8	7.17	53484
1778020500	7.25	0.29	4.17	6.85	7.4447	6.85	46285
1777934100	6.96	0.07	1.02	6.75	7.23	6.73	39580
1777674900	6.89	0.24	3.61	6.64	7.18	6.5	29172
1777588500	6.65	0.04	0.61	6.61	6.8588	6.6	10537
1777502100	6.61	0.05	0.76	6.7	6.83	6.57	17321
1777415700	6.5599999	-0.08	-1.20	6.88	6.9	6.5599999	16426
1777329300	6.64	-0.12	-1.78	6.9	6.97	6.495	16628
1777070100	6.76	-0.2	-2.87	6.96	7	6.6	21129
1776983700	6.96	-0.23	-3.20	7.32	7.32	6.6	80786
1776897300	7.19	0.29	4.20	6.92	7.2	6.5	41179
1776810900	6.9	-0.42	-5.74	7.28	7.45	6.9	8159
1776724500	7.32	0.28	3.98	7.04	7.5	6.99	56496
1776465300	7.04	0.14	2.03	7.04	7.3062	6.91	17215
1776378900	6.9	-0.1	-1.43	7	7.05	6.8	14075
1776292500	7	0.67	10.58	6.6453	7.2601	6.55	113599
1776206100	6.33	0.07	1.12	6.53	6.635	6.3099999	31306
1776119700	6.26	0.24	3.99	6.09	6.5845	6.08	33309
1775860500	6.0199999	-0.11	-1.79	6.08	6.39	6.0199999	15316
1775774100	6.13	-0.1	-1.61	6.3099999	6.4	6.07	11373
1775687700	6.23	0.1	1.63	6.4	6.64	6.01	20761
1775601300	6.13	0.02	0.33	6.11	6.245	6	47187
1775514900	6.11	-0.14	-2.24	6.25	6.35	6.0955	15452
1775169300	6.25	0.19	3.14	6.0599999	6.39	6.0599999	17173
1775082900	6.0599999	0.1	1.68	6.05	6.35	6.027	22225
1774996500	5.96	0.36	6.43	5.76	6.1692	5.7	40731
1774910100	5.6	-0.38	-6.35	5.85	5.9	5.5	56413
1774650900	5.98	0	0.00	5.86	5.99	5.7001	45569
1774564500	5.98	-0.07	-1.16	6	6.22	5.85	18562
1774478100	6.05	0.06	1.00	6.1	6.58	6.0199999	14764
1774391700	5.99	-0.17	-2.76	5.93	6.295	5.93	32761
1774305300	6.16	-0.14	-2.22	6.04	6.44	6.04	58794
1774046100	6.3	0.23	3.79	6.1	6.72	5.995	68888
1773959700	6.07	-1.06	-14.87	6.42	6.4397	5.85	233163