Alkami Technology Inc【ALKT】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	-1.12	-5.96696856686	18.77	19.24	17.047	1495334	18.23983013	CS
4	2.815	18.9753960229	14.835	19.48	13.98	2389181	16.79798016	CS
12	-0.17	-0.953984287318	17.82	19.48	13.98	1923060	16.74792638	CS
26	-4.28	-19.5166438668	21.93	23.5	13.98	1941066	17.20687516	CS
52	-13.03	-42.4706649283	30.68	30.88	13.98	1635519	19.59867229	CS
156	1.93	12.2773536896	15.72	42.29	13.98	972235	23.61331468	CS
260	-18.01	-50.5047672462	35.66	42.29	9.23	708163	22.43609366	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
1783636500	17.71	0.02	0.11	17.41	17.79	17.047	987395
1783550100	17.69	-0.82	-4.43	18.35	18.53	17.52	1790819
1783463700	18.51	-0.44	-2.32	19.03	19.24	18.43	1743099
1783377300	18.95	-0.07	-0.37	18.77	19.16	18.53	1460024
1783031700	19.02	0.3	1.60	18.81	19.48	18.8	2942885
1782945300	18.72	0.6	3.31	18.68	19.3	18.58	4806207
1782858900	18.12	1.12	6.59	16.97	18.14	16.765	3289730
1782772500	17	0.58	3.53	16.71	17.24	16.39	3905995
1782513300	16.42	0.58	3.66	16.079999	16.59	16.004999	4886693
1782426900	15.84	-0.11	-0.69	15.92	16.55	15.75	1998461
1782340500	15.95	0.9	5.98	15	15.97	14.98	2500494
1782254100	15.05	0.46	3.15	14.78	15.09	14.55	1704148
1782167700	14.59	-0.09	-0.61	14.37	14.62	13.98	3587849
1781822100	14.68	-0.41	-2.72	15.06	15.21	14.58	2068779
1781735700	15.09	-0.46	-2.96	15.54	15.91	14.93	2283231
1781649300	15.55	0.24	1.57	15.33	15.84	15.12	909555
1781562900	15.31	0.12	0.79	15.42	15.67	15.18	840578
1781303700	15.19	0.28	1.88	14.835	15.35	14.51	1299320
1781217300	14.91	-0.1	-0.67	14.87	15.08	14.61	1296202
1781130900	15.01	-0.3	-1.96	14.98	15.58	14.77	2200196
1781044500	15.31	-0.54	-3.41	15.5	15.77	15.21	2043713
1780958100	15.85	-0.04	-0.25	15.97	16.09	15.49	1699680
1780698900	15.89	-0.29	-1.79	16.21	16.489999	15.595	1294922
1780612500	16.18	-0.44	-2.65	17.06	17.3	16.17	1425051
1780526100	16.62	-1.17	-6.58	17.44	17.74	16.309999	2292903
1780439700	17.79	-1.16	-6.12	18.53	18.72	17.6	1670157
1780353300	18.95	0.78	4.29	18.43	19.25	18.08	2021283
1780094100	18.17	0.58	3.30	17.72	18.26	17.58	1794840
1780007700	17.59	0.77	4.61	16.85	18.55	16.75	1424618
1779921300	16.815	0.01	0.03	16.66	17.05	16.66	974472
1779834900	16.81	0.01	0.06	16.69	17.32	16.629999	958926
1779489300	16.8	-0.07	-0.41	16.87	17.305	16.6	849432
1779402900	16.87	0.03	0.18	16.76	16.9	16.25	907552
1779316500	16.84	0.08	0.48	16.7	16.88	16.129999	707347
1779230100	16.76	-0.23	-1.35	17	17.36	16.559999	1556873
1779143700	16.99	0.38	2.29	16.53	17.365	16.5	1703124
1778884500	16.61	-0.01	-0.06	16.9	17.22	16.6	1193483
1778798100	16.62	0.05	0.30	16.57	16.7666	16.094999	2815531
1778711700	16.57	-0.22	-1.31	16.7	16.79	16.19	2553868
1778625300	16.79	-0.43	-2.50	17.08	17.4	16.67	2527511
1778538900	17.22	-0.75	-4.17	18.1	18.1	16.97	1226055
1778279700	17.97	0.54	3.10	17.27	18.16	17.07	1503927
1778193300	17.43	0.68	4.06	17.76	18.13	17.16	2580219
1778106900	16.75	-0.1	-0.59	16.649999	17.03	16.149999	2373762
1778020500	16.85	-0.32	-1.86	17.14	17.236	16.61	2076813
1777934100	17.17	1.01	6.25	16.17	17.315	16.079999	2213655
1777674900	16.16	0.38	2.41	16.11	16.524999	15.625	1826471
1777588500	15.78	-0.64	-3.90	15.35	16.2	15.065	3157543
1777502100	16.42	0.15	0.92	16.16	16.629999	15.95	2231314
1777415700	16.27	0.49	3.11	15.95	16.329999	15.835	1897553
1777329300	15.78	-0.45	-2.77	16.23	16.51	15.64	1593483
1777070100	16.23	0.29	1.82	15.96	16.28	15.77	1236284
1776983700	15.94	-1.56	-8.91	17.19	17.33	15.57	1638600
1776897300	17.5	-0.05	-0.28	17.81	18.05	17.445	860348
1776810900	17.55	-0.2	-1.13	17.75	18.23	17.51	1243233
1776724500	17.75	-0.08	-0.45	17.7	18.09	17.69	1159134
1776465300	17.83	0.43	2.47	17.82	18.17	17.54	1876047
1776378900	17.4	0.56	3.33	17.09	17.69	17.09	1687495
1776292500	16.84	0.6	3.69	16.46	16.965	16.37	1649220
1776206100	16.239999	-0.11	-0.67	16.44	16.99	16.11	753129
1776119700	16.35	0.22	1.36	16.079999	16.67	15.95	1252015
1775860500	16.129999	0.46	2.94	15.555	16.18	15.4	1272316