Alico Inc【ALCO】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	1.41	3.4900990099	40.4	41.81	39.99	14039	40.54020087	CS
4	0.16	0.384153661465	41.65	41.81	39.89	17257	40.59513214	CS
12	0.08	0.191708602924	41.73	45.01	39.855	20501	41.68292047	CS
26	5.81	16.1388888889	36	45.01	34.48	24036	40.52888037	CS
52	10.42	33.1952851227	31.39	45.01	31.2	25546	37.01511343	CS
156	16.53	65.3876582278	25.28	45.01	23.215	31129	30.508196	CS
260	6.51	18.4419263456	35.3	45.01	22.58	38960	31.70155674	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	41.81	1.42	3.52	40.53	42.01	40.53	165476
1782426900	40.39	-0.24	-0.59	40.63	40.7	40	12519
1782340500	40.63	-0.39	-0.95	40.85	41.23	40.515	18461
1782254100	41.02	0.87	2.17	40.43	41.205	40.43	11547
1782167700	40.15	-0.19	-0.47	40.4	40.64	39.99	13628
1781822100	40.34	0.11	0.27	40.57	40.71	40.22	21131
1781735700	40.23	0.03	0.07	40.23	40.8	39.95	16174
1781649300	40.2	-0.11	-0.27	40.31	40.465	39.945	15042
1781562900	40.31	-0.52	-1.27	40.89	40.93	40.31	12579
1781303700	40.83	-0.17	-0.41	41	41.585	40.79	14463
1781217300	41	-0.41	-0.99	41.41	41.67	40.94	13661
1781130900	41.41	0.25	0.61	41.23	41.71	40.96	25797
1781044500	41.16	0.44	1.08	40.95	41.5	40.885	14242
1780958100	40.72	-0.25	-0.61	40.78	41.395	40.1701	20633
1780698900	40.97	0.55	1.36	40.62	41.43	40.2601	21488
1780612500	40.42	0.45	1.13	40.36	40.67	39.925	16911
1780526100	39.97	-0.56	-1.38	40.53	40.53	39.89	31215
1780439700	40.53	0.12	0.30	40.35	40.679	40.3	18239
1780353300	40.41	-0.24	-0.59	40.59	40.82	40.35	11270
1780094100	40.65	-1.06	-2.54	41.65	41.65	40.47	18881
1780007700	41.71	-0.17	-0.41	42	42	41.4	19457
1779921300	41.88	0.67	1.63	41.05	42	41.05	14122
1779834900	41.21	-0.1	-0.24	41.42	41.42	40.73	10399
1779489300	41.31	0.46	1.13	40.86	41.36	40.665	18826
1779402900	40.85	-0.11	-0.27	40.71	40.89	40.34	12860
1779316500	40.96	0.59	1.46	40.11	40.96	40.11	18229
1779230100	40.37	0.13	0.32	39.97	41.19	39.955	19464
1779143700	40.24	0.07	0.17	40.16	40.63	40	14606
1778884500	40.17	-0.79	-1.93	40.83	40.83	39.855	20486
1778798100	40.96	-0.36	-0.87	41.06	41.19	40.6	23735
1778711700	41.32	0.15	0.36	40.76	41.32	40.41	13283
1778625300	41.17	0.52	1.28	41.42	42.5	39.94	32885
1778538900	40.65	-0.03	-0.07	41	41.415	40.4	24776
1778279700	40.68	-0.62	-1.50	41.3	41.5	40.52	19299
1778193300	41.3	0.41	1.00	40.86	41.42	40.715	10629
1778106900	40.89	-0.39	-0.94	41.54	41.7155	40.62	12651
1778020500	41.28	0.54	1.33	40.77	41.71	40.4266	17170
1777934100	40.74	0.22	0.54	40.35	40.8	39.96	22023
1777674900	40.52	-1.09	-2.62	41.69	41.8	40.3	17104
1777588500	41.61	0.44	1.07	41.09	42.15	41.09	18160
1777502100	41.17	-0.75	-1.79	41.66	42.19	41.01	21800
1777415700	41.92	0.31	0.75	41.61	42.265	41.595	18807
1777329300	41.61	-0.72	-1.70	42.26	42.5	41.3	20820
1777070100	42.33	0.61	1.46	41.57	42.5	41.46	19379
1776983700	41.72	-0.35	-0.83	42	42.435	41.34	45165
1776897300	42.07	-0.1	-0.24	42.11	43.24	41.99	25386
1776810900	42.17	-0.67	-1.56	42.65	43.01	42.05	12410
1776724500	42.84	-0.34	-0.79	43.46	43.7699	42.78	21643
1776465300	43.18	0.24	0.56	43	43.46	42.88	23536
1776378900	42.94	0.45	1.06	42.2	42.94	42.2	13352
1776292500	42.49	-0.56	-1.30	42.92	42.95	41.9201	29525
1776206100	43.05	-0.47	-1.08	43.36	43.74	43.03	18739
1776119700	43.52	-0.69	-1.56	44.38	44.38	43.45	36928
1775860500	44.21	-0.13	-0.29	44	44.49	43.2	23938
1775774100	44.34	-0.12	-0.27	44.21	45.01	43.985	46952
1775687700	44.46	0.77	1.76	43.8	44.5999	43.8	34211
1775601300	43.69	0.6	1.39	42.66	43.8	42.66	35998
1775514900	43.09	0.93	2.21	41.73	43.62	41.7	31911
1775169300	42.16	0.95	2.31	41.34	42.17	40.77	38297
1775082900	41.21	-0.05	-0.12	41.55	41.69	40.82	26428
1774996500	41.26	0.23	0.56	41.42	41.49	40.6	42589
1774910100	41.03	0.42	1.03	40.99	41.62	40.31	40707
1774650900	40.61	0.61	1.53	39.66	41.4999	39.66	46961