Alarm com Holdings Inc【ALRM】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	2.46160794941	44.28	46.39	43.93	631996	45.36167519	CS
4	-1.63	-3.46808510638	47	48.62	41.49	534433	44.15152414	CS
12	-1.53	-3.26226012793	46.9	48.62	41.49	474200	44.56446323	CS
26	-6.44	-12.4300328122	51.81	53.61	41.49	451979	46.91085839	CS
52	-12.33	-21.3691507799	57.7	59.98	41.49	411444	50.09179388	CS
156	-5.18	-10.2472799209	50.55	77.2905	41.49	359527	56.5387368	CS
260	-34.37	-43.102583396	79.74	94.45	41.49	309693	59.1727785	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	45.37	0.38	0.84	45.14	45.78	44.97	436656
1780612500	44.99	0	0.00	45.52	46.0844	44.87	648046
1780526100	44.99	-0.99	-2.15	45.53	45.65	44.52	511919
1780439700	45.98	0.21	0.46	45.11	46.04	44.79	475615
1780353300	45.77	0.66	1.46	45.68	46.39	43.93	788938
1780094100	45.11	1.01	2.29	44.28	45.6	44.21	735461
1780007700	44.1	0.2	0.46	43.9	44.615	43.6	402225
1779921300	43.9	0.02	0.05	43.48	44.67	43.48	360646
1779834900	43.88	0.08	0.18	43.8	44.19	43.38	509861
1779489300	43.8	0.08	0.18	43.87	44.45	43.6	264703
1779402900	43.72	-0.32	-0.73	43.46	44.15	42.65	523886
1779316500	44.04	0.57	1.31	43.18	44.1	42.45	370646
1779230100	43.47	-0.36	-0.81	44.09	45.115	43.33	507374
1779143700	43.825	1.31	3.07	42.52	43.999	42.275	452210
1778884500	42.52	0.17	0.40	42.42	42.96	42	505335
1778798100	42.35	0.01	0.02	42.63	43.5	42.235	495038
1778711700	42.34	0.21	0.50	41.72	43.0299	41.49	519406
1778625300	42.13	-1.59	-3.64	44.02	44.02	41.78	871305
1778538900	43.72	-3.88	-8.15	47.15	47.71	43.54	639148
1778279700	47.6	0.6	1.28	47	48.62	46.78	572456
1778193300	47	1.56	3.43	46.22	47.705	46.22	621583
1778106900	45.44	-1.19	-2.55	46.895	46.895	45.375	361416
1778020500	46.63	-0.6	-1.27	47.33	47.81	46.41	389197
1777934100	47.23	0.1	0.21	46.86	47.86	46.735	360578
1777674900	47.13	2.72	6.12	45.1	47.2	44.98	487008
1777588500	44.41	-0.03	-0.07	43.96	44.598	43.59	796392
1777502100	44.44	-0.6	-1.33	44.53	44.58	43.77	409090
1777415700	45.04	0.18	0.40	45.3	45.965	44.91	303511
1777329300	44.86	0.13	0.29	44.61	45.8756	44.31	435380
1777070100	44.73	1.27	2.92	43.51	44.81	43.43	392693
1776983700	43.46	-2.81	-6.07	45.68	45.95	42.9	484881
1776897300	46.27	0.23	0.50	46.29	46.64	45.92	325827
1776810900	46.04	-0.19	-0.41	46.37	46.95	45.73	508745
1776724500	46.23	-0.28	-0.60	46.19	46.92	45.91	415790
1776465300	46.51	0.91	2.00	46.64	47.16	46.26	397810
1776378900	45.6	-0.2	-0.44	46.17	46.55	45.31	416019
1776292500	45.8	1.94	4.42	44.21	45.83	44.05	463552
1776206100	43.86	0.45	1.04	43.72	44.36	43.215	527196
1776119700	43.41	0.76	1.78	42.65	43.44	42.56	632103
1775860500	42.65	-0.89	-2.04	43.45	43.54	41.92	597641
1775774100	43.54	-1.15	-2.57	44.35	44.66	42.57	677855
1775687700	44.69	0.26	0.59	45	45.77	44.54	615665
1775601300	44.43	0.24	0.54	43.87	44.47	43.68	343457
1775514900	44.19	0.52	1.19	43.57	44.36	43.35	293762
1775169300	43.67	0.37	0.85	42.82	43.72	42.28	267344
1775082900	43.3	0.11	0.25	43.48	43.73	42.52	318420
1774996500	43.19	0.85	2.01	42.98	43.67	42.36	241189
1774910100	42.34	-0.15	-0.35	42.59	43.09	42.16	394733
1774650900	42.49	-0.72	-1.67	42.69	43.12	41.5	432883
1774564500	43.21	0.34	0.79	42.52	43.76	42.52	304379
1774478100	42.87	-0.66	-1.52	44	44.47	42.265	363205
1774391700	43.53	-1.47	-3.27	44.61	44.61	43.4	470321
1774305300	45	0.63	1.42	45.28	45.63	44	438130
1774046100	44.37	-1.94	-4.19	46.14	46.14	44.25	963913
1773959700	46.31	0.25	0.54	45.63	47.06	45.63	299675
1773873300	46.06	-0.09	-0.20	45.59	46.64	45.59	393071
1773786900	46.15	0.02	0.04	46.19	47.31	45.905	331445
1773700500	46.13	-0.47	-1.00	46.95	47.06	46.1	404261
1773441300	46.595	-0.31	-0.65	46.9	47.11	46.065	469246
1773354900	46.9	-1.96	-4.01	48.23	49.21	46.7	400863
1773268500	48.86	-0.04	-0.08	48.9	49.35	48.08	295508
1773182100	48.9	-0.68	-1.37	49.5	49.97	48.31	350180
1773095700	49.58	-0.34	-0.68	49.52	49.94	48.05	447733