Alignment Healthcare Inc【ALHC】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	0.78	3.33048676345	23.42	24.685	23.12	4500726	24.05100128	CS
4	8.96	58.7926509186	15.24	24.685	15.24	6293005	21.47122004	CS
12	3.26	15.5682903534	20.94	24.685	13.05	5856510	18.95945024	CS
26	2.91	13.668388915	21.29	24.685	13.05	4384279	19.38513249	CS
52	10.64	78.4660766962	13.56	24.685	11.625	3770387	18.09257736	CS
156	18.69	339.201451906	5.51	24.685	4.46	2240880	15.509812	CS
260	1.17	5.08033000434	23.03	24.685	4.46	1642572	14.75102742	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
1783463700	24.05	-0.51	-2.08	24.75	25.12	23.87	4204634
1783377300	24.56	0.76	3.19	24	24.685	23.845	4743445
1783031700	23.8	-0.21	-0.87	24.17	24.3	23.23	5423137
1782945300	24.01	0.2	0.84	24	24.115	23.13	4176850
1782858900	23.81	0.55	2.36	23.42	23.965	23.12	3659470
1782772500	23.26	0.07	0.30	23.37	23.6999	22.79	6622838
1782513300	23.19	0.48	2.11	22.76	23.7	22.76	6548378
1782426900	22.71	1.02	4.70	21.815	22.99	21.67	6288501
1782340500	21.69	0.03	0.14	21.89	22.3957	21.42	2831181
1782254100	21.66	0.37	1.74	21.55	21.885	21.24	2641313
1782167700	21.29	-0.57	-2.61	21.82	22.08	21.235	5416309
1781822100	21.86	0.44	2.05	21.43	22.3799	21.17	7256851
1781735700	21.42	0.82	3.98	20.48	21.73	20.35	4045459
1781649300	20.6	0.82	4.15	20.05	20.73	19.8622	7932227
1781562900	19.78	0.03	0.15	19.46	19.87	19.15	4684542
1781303700	19.75	-0.49	-2.42	20.43	20.43	19.5614	4409163
1781217300	20.24	-0.32	-1.56	20.555	21.25	20.215	6586011
1781130900	20.56	1.36	7.08	19.12	20.89	19.085	13677025
1781044500	19.2	3.85	25.08	15.24	19.64	15.24	16331391
1780958100	15.35	-0.02	-0.13	15.1	15.665	15.04	4614920
1780698900	15.37	0.3	1.99	15.24	15.615	15.155	4301593
1780612500	15.07	0.82	5.75	14.565	15.55	14.565	6521974
1780526100	14.25	0.61	4.47	14.2	14.515	13.755	9999829
1780439700	13.64	0.34	2.56	13.31	13.73	13.18	7597694
1780353300	13.3	-2.02	-13.19	15.26	15.3	13.05	12723825
1780094100	15.32	-0.55	-3.44	15.945	15.945	15.245	5093101
1780007700	15.865	-0.07	-0.41	15.92	16.219999	15.81	4034333
1779921300	15.93	-0.1	-0.62	15.95	16.3	15.725	2537470
1779834900	16.03	-0.32	-1.96	16.3	16.309999	15.76	2696060
1779489300	16.35	-0.02	-0.12	16.26	16.635	16.1604	2801522
1779402900	16.37	-0.29	-1.74	16.649999	16.695	16.184999	3201258
1779316500	16.66	0.3	1.83	16.54	16.739999	16.21	3893706
1779230100	16.36	0.08	0.49	16.44	16.67	16.245	3766427
1779143700	16.28	0.55	3.50	15.72	16.309999	15.72	3611943
1778884500	15.73	-0.83	-5.01	16.55	16.76	15.69	5518088
1778798100	16.559999	-1.71	-9.36	18.23	18.27	16.415	10253025
1778711700	18.27	-0.11	-0.60	18.42	18.72	18.01	31183564
1778625300	18.38	1.22	7.11	18.04	18.765	17.51	10810640
1778538900	17.16	-0.77	-4.29	17.7	17.7	16.18	7616367
1778279700	17.93	-0.32	-1.75	18.28	18.3474	17.27	3870117
1778193300	18.25	0.11	0.61	17.985	18.3098	17.9	2564243
1778106900	18.14	-0.16	-0.87	18.33	18.56	17.975	4053321
1778020500	18.3	-0.96	-4.98	19.25	19.5759	17.76	6636227
1777934100	19.26	-1	-4.94	20.26	20.5	19.19	6726026
1777674900	20.26	-2.28	-10.12	21.12	21.12	18.02	13842497
1777588500	22.54	0.82	3.78	21.58	22.57	21.44	5276094
1777502100	21.72	-0.18	-0.82	21.77	21.88	21.26	3004652
1777415700	21.9	0.95	4.53	21.14	21.98	20.96	4202738
1777329300	20.95	-0.18	-0.85	21.09	21.48	20.835	4349752
1777070100	21.13	0.3	1.44	20.83	21.175	20.55	3719724
1776983700	20.83	-0.18	-0.86	21.165	21.28	20.64	2041098
1776897300	21.01	-0.55	-2.55	21.97	22.07	20.725	2631640
1776810900	21.56	0	0.00	22.54	22.55	21.5235	4750210
1776724500	21.56	0.34	1.60	21.22	21.69	21.21	2383648
1776465300	21.22	0.4	1.92	20.88	21.37	20.87	2514942
1776378900	20.82	-0.1	-0.48	20.96	21.39	20.7	1846860
1776292500	20.92	-0.36	-1.69	21.08	21.255	20.755	1364629
1776206100	21.28	0.3	1.43	20.94	21.36	20.84	1991242
1776119700	20.98	0.48	2.34	20.28	21.01	20.2601	1754065
1775860500	20.5	-0.88	-4.12	21.39	21.53	20.32	3108740
1775774100	21.38	0.07	0.33	21.17	21.63	20.94	1998029
1775687700	21.31	-0.35	-1.62	22.21	22.71	21	4872032