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	-1.09	-2.71076846556	40.21	40.615	37.35	695516	38.89592052	CS
4	0	0	39.12	42.29	36.88	1002252	39.63342798	CS
12	8.22	26.6019417476	30.9	42.29	30.48	860966	37.9548893	CS
26	13.89	55.0535077289	25.23	42.29	24.75	697300	35.09292655	CS
52	15.29	64.1628199748	23.83	42.29	22.62	535601	31.81222284	CS
156	20.92	114.945054945	18.2	42.29	9.23	390967	22.9520328	CS
260	-2.14	-5.18662142511	41.26	49.32	9.23	374264	23.9842339	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
1734737700	39.12	0.45	1.16	37.45	39.4	37.45	1405872
1734651300	38.67	0.73	1.92	38.64	39.44	38.59	711046
1734564900	37.94	-1.16	-2.97	39.4	39.99	37.35	952469
1734478500	39.1	-0.61	-1.54	39.41	39.44	38.42	556657
1734392100	39.71	0.1	0.25	39.265	40.21	39.18	744280
1734132900	39.61	-0.31	-0.78	40.15	40.615	39.405	483685
1734046500	39.92	0.16	0.40	39.6	40.41	39.445	954791
1733960100	39.76	1.88	4.96	38.45	39.91	37.93	688251
1733873700	37.88	-0.28	-0.73	38.5	38.94	37.42	713661
1733787300	38.16	-2.24	-5.54	40.38	40.73	38.01	1025459
1733528100	40.4	1.01	2.56	39.745	40.57	39.745	1266599
1733441700	39.39	-0.26	-0.66	39.35	39.575	38.53	727088
1733355300	39.65	1.23	3.20	38.51	40.61	38.39	1760651
1733268900	38.42	0.36	0.95	37.53	38.68	36.88	860714
1733182500	38.06	-1.41	-3.57	39.5	39.61	37.38	1156057
1732917840	39.47	0.19	0.48	39.37	39.6435	38.91	329467
1732750500	39.28	-0.41	-1.03	39.69	40.0369	38.62	785795
1732664100	39.69	-2.53	-5.99	40.83	41.255	39.15	1939153
1732577700	42.22	1.53	3.76	41.26	42.29	39.93	1805335
1732318500	40.69	1.95	5.03	39.34	41.064	38.92	1221935
1732232100	38.74	0.99	2.62	38.16	39.3	37.51	1082176
1732145700	37.75	-0.06	-0.16	37.97	38.25	37.33	796250
1732059300	37.81	1.32	3.62	36.045	37.83	36.045	696712
1731972900	36.49	0.56	1.56	36.27	37	35.75	809302
1731713700	35.93	-0.97	-2.63	36.7	36.74	35.57	655292
1731627300	36.9	-0.89	-2.36	37.65	37.65	36.65	570525
1731540900	37.79	0.19	0.51	37.05	38.4899	36.8806	1026028
1731454500	37.6	-0.04	-0.11	37.59	38.38	37.5	1211610
1731368100	37.64	-0.23	-0.61	38.04	38.15	37.54	1795191
1731108900	37.87	0.11	0.29	37.525	38.2	37.41	2067642
1731022500	37.76	-2.1	-5.27	37.82	38.11	37.24	4114396
1730936100	39.86	2.49	6.66	39.415	40.94	38.65	1238514
1730849700	37.37	0.84	2.30	36.99	37.74	36.21	469047
1730763300	36.53	-1.07	-2.85	37.04	37.04	34.06	913742
1730500500	37.6	0.99	2.70	37.02	38.18	36.855	849791
1730414100	36.61	-1.57	-4.11	40	41.36	36.52	1246419
1730327700	38.18	-0.46	-1.19	39.085	39.209313	38.04	442520
1730241300	38.64	-0.13	-0.34	38.28	38.86	38.28	329020
1730154900	38.77	0.51	1.33	38.38	38.82	38.09	319010
1729895700	38.26	0.21	0.55	38.16	38.47	37.88	306255
1729809300	38.05	-0.13	-0.34	38.44	39.41	37.52	1052955
1729722900	38.18	0.13	0.34	37.9	38.28	37.74	480763
1729636500	38.05	-0.16	-0.42	37.6334	38.45	37.15	537380
1729550100	38.21	1.87	5.15	36.41	38.8099	36.41	1765102
1729290900	36.34	1.51	4.34	34.94	36.79	34.5	1075521
1729204500	34.83	0.9	2.65	34.16	35.61	34.16	917590
1729118100	33.93	0.26	0.77	33.59	34	33.02	276048
1729031700	33.67	-0.33	-0.97	33.89	34.09	33.299999	268839
1728945300	34	0.12	0.35	34.2	34.3952	33.43	206515
1728686100	33.88	0.94	2.85	32.93	34.14	32.93	270839
1728599700	32.939999	-0.07	-0.21	32.59	33.02	32.299999	212838
1728513300	33.009999	-0.16	-0.48	33	33.6351	32.79	317037
1728426900	33.17	0.74	2.28	32.61	33.72	32.479999	274923
1728340500	32.43	-0.86	-2.58	33.2687	33.2687	31.9002	310840
1728081300	33.29	1.79	5.68	32.24	33.34	32.075	441643
1727994900	31.5	-0.53	-1.65	31.86	32.09	31.29	321750
1727908500	32.03	0.97	3.12	30.945	32.32	30.83	315908
1727822100	31.06	-0.48	-1.52	31.44	31.44	30.63	339602
1727735520	31.54	0.37	1.19	31	31.64	31	595882
1727476500	31.17	0.5	1.63	30.9	31.28	30.48	322057
1727390100	30.67	0.1	0.33	31.03	31.205	30.38	393417
1727303700	30.57	-0.23	-0.75	30.83	30.965	30.18	254952
1727217300	30.8	-0.49	-1.57	31.29	31.47	30.61	245765
1727130900	31.29	-0.35	-1.11	31.65	31.82	30.79	296326