Allient Inc【ALNT】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	10.49	14.105149926	74.37	91.11	73.5017	384316	84.47420795	CS
4	20.21	31.2606341841	64.65	91.11	58.65	283571	72.1396593	CS
12	20.87	32.6144710111	63.99	91.11	57.23	209878	69.68284997	CS
26	30.68	56.6260612772	54.18	91.11	51	189411	65.59359189	CS
52	53.14	167.528373266	31.72	91.11	31.14	186863	55.66357727	CS
156	50.86	149.588235294	34	91.11	16.91	125187	41.66366672	CS
260	50.86	149.588235294	34	91.11	16.91	125187	41.66366672	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
1780698900	84.86	-4.94	-5.50	88.16	89.63	83.18	295819
1780612500	89.8	3.01	3.47	85.08	91.11	82.99	384953
1780526100	86.79	1.37	1.60	84.81	87.46	83.72	327133
1780439700	85.42	2.34	2.82	83.95	86.94	82.99	295952
1780353300	83.08	3.92	4.95	77.6	83.5	76.21	450790
1780094100	79.16	4.57	6.13	74.37	79.43	73.5017	462753
1780007700	74.59	-0.88	-1.17	74.88	76.615	72.2444	179167
1779921300	75.47	4.15	5.82	71.9	75.99	71.16	235567
1779834900	71.32	7.95	12.55	67.84	71.98	67.84	259547
1779489300	63.37	0.53	0.84	63.5	64.285	62.561487	124483
1779402900	62.84	-0.51	-0.81	62.48	64.36	61.85	180461
1779316500	63.35	2.35	3.85	61.5	63.875	61	195527
1779230100	61	0.07	0.11	60.76	61.02	58.65	201614
1779143700	60.93	-0.4	-0.65	61.64	62.92	59.9401	156325
1778884500	61.33	-2.2	-3.46	61.67	63.7299	59.7001	325367
1778798100	63.53	1.02	1.63	62.57	64.849999	61.69	342727
1778711700	62.51	-0.46	-0.73	62.85	63.46	61.1801	339745
1778625300	62.97	-2.51	-3.83	64.879999	65.65	61.505	275367
1778538900	65.48	-1.21	-1.81	65.11	66.69	63.79	344618
1778279700	66.69	0.89	1.35	64.65	67.91	61.6	305762
1778193300	65.8	-11.72	-15.12	65.62	71.05	61.07	649687
1778106900	77.52	-0.48	-0.62	79.03	79.3417	76.67	183650
1778020500	78	2.35	3.11	77.21	80.39	76.4801	279094
1777934100	75.65	-0.63	-0.83	76.4	77.175	74.2804	107109
1777674900	76.28	0.1	0.13	76.47	77.39	75.1503	130028
1777588500	76.18	2.26	3.06	74.2	76.91	74.2	124775
1777502100	73.92	-0.41	-0.55	74.33	76	72.65	122369
1777415700	74.33	0.15	0.20	72.67	75.18	72.59	116029
1777329300	74.18	-0.49	-0.66	75.09	77.2781	73.365	124976
1777070100	74.67	1.27	1.73	73.51	75.72	72.42	88270
1776983700	73.4	1.59	2.21	72.41	74.4599	72.14	75712
1776897300	71.81	1.51	2.15	71.33	72.14	70.03	109772
1776810900	70.3	-3.14	-4.28	73.25	74.66	70.12	147911
1776724500	73.44	-0.96	-1.29	74.4	75.18	73.315	194065
1776465300	74.4	4.01	5.70	72.19	75.5	71.435	197427
1776378900	70.39	-0.13	-0.18	70.04	70.7	69.13	202327
1776292500	70.52	-1.25	-1.74	71.18	71.58	69.57	125426
1776206100	71.77	1.53	2.18	70.43	72.66	68.51	189231
1776119700	70.24	-2.61	-3.58	72.19	72.39	68.82	261337
1775860500	72.85	4.03	5.86	69.86	72.89	69.86	280601
1775774100	68.82	4.12	6.37	63.98	68.94	63.98	169834
1775687700	64.7	5.43	9.16	63.54	65.01	62.19	179357
1775601300	59.27	-0.96	-1.59	59.67	60	58.0101	225152
1775514900	60.23	-0.31	-0.51	60.18	61.055	59.01	88778
1775169300	60.54	-1.28	-2.07	59.21	62.29	58.5601	160662
1775082900	61.82	2.73	4.62	60.1	62.39	60	137085
1774996500	59.09	-0.43	-0.72	59.38	60.865	57.23	155801
1774910100	59.52	-2.9	-4.65	62.52	62.53	59.36	167953
1774650900	62.42	0.91	1.48	61.06	63.1	60.61	200020
1774564500	61.51	-4.52	-6.85	64.54	65.045	61.25	139407
1774478100	66.03	0.97	1.49	65.43	66.41	64.762	149517
1774391700	65.06	1.74	2.75	62.65	65.44	62.65	82656
1774305300	63.32	2.98	4.94	62.265	64.519999	61.76	182313
1774046100	60.34	-1.03	-1.68	61.28	62.475	59.06	115303
1773959700	61.37	0.12	0.20	59.865	63.205	59.02	193793
1773873300	61.25	-1.84	-2.92	62.9	63.72	60.8	144066
1773786900	63.09	-1.36	-2.11	64.629999	64.629999	62.08	120065
1773700500	64.45	2.11	3.38	63.505	65.394999	63.505	177401
1773441300	62.34	-1.55	-2.43	63.99	64.575	61.4901	139236
1773354900	63.89	-3.02	-4.51	65.39	67.27	63.79	388566
1773268500	66.91	3.64	5.75	63	67.06	61.99	249948
1773182100	63.27	2.32	3.81	61.04	64.724999	61.04	213809
1773095700	60.95	-4.3	-6.59	63.91	65.12	58.7	314714
1772840100	65.25	3.18	5.12	60.785	66.035	55.13	546840