Allegro MicroSystems Inc【ALGM】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	12.6534	22.2771126761	56.8	72	54.18	5753917	59.72921647	CS
4	20.8134	42.7907072368	48.64	72	43.27	3428188	56.01938131	CS
12	36.8934	113.308968059	32.56	72	32.56	2720753	49.42944666	CS
26	42.8634	161.20120346	26.59	72	26.18	2567422	42.1648394	CS
52	35.2334	102.961426067	34.22	72	22.4101	2247389	36.94839609	CS
156	25.4434	57.812769825	44.01	72	16.38	2124194	30.34130218	CS
260	41.6534	149.832374101	27.8	72	16.38	1630079	31.03033017	CS

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
1782858900	69.62	3.25	4.90	66.099999	71.77	64.8009	4379452
1782772500	66.37	8.48	14.65	58.02	67.41	57.3	6986156
1782513300	57.89	-2.27	-3.77	58.08	60.385	56.5	12165127
1782426900	60.16	4.74	8.55	58.41	60.8	55.65	3604948
1782340500	55.42	-0.1	-0.18	55.73	56.79	54.18	2606829
1782254100	55.52	-6.06	-9.84	56.8	58.46	55.49	3406527
1782167700	61.58	2.58	4.37	61.675	61.675	58.13	3463806
1781822100	59	5.02	9.30	57.2	59.555	56.2901	4703106
1781735700	53.98	0.69	1.29	55.44	57.88	53.25	4036269
1781649300	53.29	-1.71	-3.11	54.91	58.13	53.255	3529292
1781562900	55	4.6	9.12	52.805	55.45	52.53	2659650
1781303700	50.405	2.45	5.10	47.96	50.46	47.47	1621740
1781217300	47.96	3.42	7.68	45.88	47.98	45.45	1424616
1781130900	44.54	-2.09	-4.48	45.68	47.05	44	1599079
1781044500	46.63	-1.56	-3.24	49.22	50	43.27	1810876
1780958100	48.19	1.8	3.88	47.87	48.24	46.43	2070536
1780698900	46.39	-7.23	-13.48	51.74	51.75	46.1	2136026
1780612500	53.62	0.51	0.96	51.02	54.4	50	2090157
1780526100	53.11	2.78	5.52	50.33	54.1	49.02	2881297
1780439700	50.33	3.2	6.79	48.64	50.74	48.4	2339532
1780353300	47.13	-0.74	-1.55	47.225	47.59	46.01	2144365
1780094100	47.87	-3.23	-6.32	51.26	52.8	47.36	3650117
1780007700	51.1	2.1	4.29	49.32	51.225	47.78	2036078
1779921300	49	-1.76	-3.47	51.59	51.66	48.75	1974401
1779834900	50.76	4.81	10.47	47.74	51.35	47.15	3012606
1779489300	45.95	1.25	2.80	45.38	46.15	45.11	1943506
1779402900	44.7	0.37	0.83	43.74	45.14	43.6	1785718
1779316500	44.33	2.68	6.43	42.27	44.57	41.25	2459487
1779230100	41.65	0.3	0.73	40.1	41.84	39.57	2001667
1779143700	41.35	-1.75	-4.06	42.85	43.75	40.6701	2374228
1778884500	43.1	-1.87	-4.16	43.58	43.7851	42.335	3526287
1778798100	44.97	-1	-2.18	46.06	46.135	44.84	1988922
1778711700	45.97	0.1	0.22	47.66	47.73	45.435	2104052
1778625300	45.87	-2.52	-5.21	47.26	47.62	43.375	3507098
1778538900	48.39	-0.56	-1.14	48.87	49.02	46.15	3455394
1778279700	48.95	1.02	2.13	49.2	49.2	47.26	2540451
1778193300	47.93	-3.44	-6.70	43.9	49.49	42.0001	5318217
1778106900	51.37	1.69	3.40	50.26	51.4	49.54	3572677
1778020500	49.68	0.2	0.40	50.25	50.4	48.73	2966415
1777934100	49.48	0.5	1.02	49.425	50.19	48.74	2282407
1777674900	48.98	0.48	0.99	47.71	49.19	46.817	2473230
1777588500	48.5	4.43	10.05	44.64	48.6	44.215	3472289
1777502100	44.07	2.95	7.17	42.28	44.41	42.19	2693853
1777415700	41.12	-2.35	-5.41	41.77	42.97	40.97	2402825
1777329300	43.47	-0.66	-1.50	44.13	44.5	42.2765	1794429
1777070100	44.13	0.52	1.19	45.055	45.0868	43.65	1944468
1776983700	43.61	1.34	3.17	44.07	45.39	43.04	2841435
1776897300	42.27	0.99	2.40	42.29	42.6	40.9349	1742868
1776810900	41.28	0.63	1.55	40.85	42.02	40.84	1712029
1776724500	40.65	0.65	1.63	40.05	40.69	39.75	1690843
1776465300	40	1.78	4.66	39.02	40.61	38.9	1568878
1776378900	38.22	0.97	2.60	37.44	38.33	37.2	1553878
1776292500	37.25	-1.02	-2.67	38.375	38.49	37	1387843
1776206100	38.27	0.23	0.60	38.55	38.72	37.77	1052886
1776119700	38.04	0.54	1.44	37	38.6325	36.82	1582050
1775860500	37.5	0.48	1.30	37.66	38.75	37.44	1481574
1775774100	37.02	1.15	3.21	35.8	37.05	35.79	1864042
1775687700	35.87	2.59	7.78	36.33	36.58	35.245	2878541
1775601300	33.28	0.47	1.43	32.56	33.475	32.56	1886025
1775514900	32.81	0.21	0.64	32.659999	33.59	32.28	1087894
1775169300	32.6	-0.7	-2.10	31.68	33.83	31.59	1313685
1775082900	33.299999	1.77	5.61	32.04	34.01	32.04	2278553