Alight Inc【ALIT】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	0.0131	1.74457317885	0.7509	0.8192	0.6501	27503992	0.69997275	CS
4	-0.017	-2.17669654289	0.781	1.0199	0.6501	24933981	0.79833423	CS
12	0.0898	13.3194897656	0.6742	1.04	0.4788	27283545	0.7026192	CS
26	-1.376	-64.2990654206	2.14	2.18	0.4788	26067082	0.92362103	CS
52	-4.606	-85.7728119181	5.37	6.11	0.4788	17646810	1.61852315	CS
156	-8.076	-91.3574660633	8.84	10.38	0.4788	9560502	3.81104333	CS
260	-9.236	-92.36	10	13.34	0.4788	7001188	4.75625269	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
1781304000	0.7639	0.0800001	11.70	0.6798999	0.7962	0.6652	30843749
1781217600	0.6838999	0.0296999	4.54	0.6566999	0.70735	0.6502	26421140
1781131200	0.6542	-0.0424	-6.09	0.6945	0.6949	0.6501	24324574
1781044800	0.6966	-0.038	-5.17	0.74	0.758	0.6901	32368751
1780958400	0.7346	0.0086	1.18	0.7336	0.8095	0.7057	26884837
1780699200	0.726	-0.0153	-2.06	0.7509	0.8192	0.726	27520657
1780612800	0.7413	0.0171	2.36	0.7342999	0.834	0.7308	30313076
1780526400	0.7242	-0.1022	-12.37	0.8345	0.8345	0.7149	40014591
1780440000	0.8264	-0.1222	-12.88	0.9067	0.9379	0.8179	29565352
1780353600	0.9486	0.0063	0.67	0.9423	0.9671	0.9003	22866685
1780094400	0.9423	-0.0029	-0.31	0.943	1.0199	0.900201	36546416
1780008000	0.9452	0.0749	8.61	0.8702	0.94735	0.8658	21716783
1779921600	0.8703	-0.0154	-1.74	0.88	0.91959	0.8406	26767119
1779835200	0.8857	0.0677001	8.28	0.81	0.8979	0.8068999	27223579
1779489600	0.8179999	0.0097999	1.21	0.81	0.84	0.7602	12016176
1779403200	0.8082	0.0077	0.96	0.7863	0.8163	0.75	24234212
1779316800	0.8005	-0.046	-5.43	0.8248	0.8403	0.7618	21003843
1779230400	0.8465	0.0443	5.52	0.8	0.8499	0.7862	15213612
1779144000	0.8022	0.016	2.04	0.79	0.8033	0.73	18478950
1778884800	0.7862	-0.0138	-1.73	0.781	0.8493	0.7786999	10265289
1778798400	0.8	0.0085	1.07	0.7874	0.8247	0.7524	30116399
1778712000	0.7915	0.0654	9.01	0.7272999	0.7961	0.6822	28640006
1778625600	0.7261	-0.102	-12.32	0.8212	0.8296	0.7122	40473244
1778539200	0.8280999	-0.1073	-11.47	0.9354	0.95	0.8168	46016982
1778280000	0.9354	0.0651	7.48	0.87	0.969	0.8273	26013588
1778193600	0.8703	-0.0657	-7.02	0.928	0.9575	0.842	22625128
1778107200	0.936	0.064	7.34	1.035	1.04	0.841394	35167310
1778020800	0.872	0.062	7.65	0.80375	0.8956	0.7913	27350439
1777934400	0.81	0.0281	3.59	0.7825	0.8379	0.7601	20540990
1777675200	0.7819	-0.0455	-5.50	0.8342	0.8379	0.7708	16830460
1777588800	0.8274	0.0773	10.31	0.752	0.8274	0.72	21582871
1777502400	0.7501	0.0169	2.30	0.725	0.7501	0.7165	14433980
1777416000	0.7332	0.0723	10.94	0.6602	0.7431	0.6599	15136928
1777329600	0.6609	-0.0446	-6.32	0.7	0.7383999	0.6609	25962013
1777070400	0.7055	0.0515	7.87	0.645	0.7055	0.63262	17344777
1776984000	0.654	0.0074001	1.14	0.65	0.6555	0.6145	16522033
1776897600	0.6465999	0.0145999	2.31	0.634	0.6685	0.62	11976695
1776811200	0.632	-0.0231	-3.53	0.6474	0.6775	0.6128	18105554
1776724800	0.6551	0.0403	6.55	0.6203	0.6584	0.6129	18321647
1776465600	0.6148	-0.0308	-4.77	0.6454	0.6629	0.6148	16843743
1776379200	0.6455999	-0.0014	-0.22	0.6685	0.6685	0.615	21345950
1776292800	0.647	0.0282	4.56	0.62	0.6639	0.62	21762609
1776206400	0.6188	0.0019	0.31	0.62	0.6602	0.60665	21458696
1776120000	0.6169	0.0384	6.64	0.558	0.635	0.5401	35819058
1775860800	0.5785	0.0626	12.13	0.516	0.5785	0.515	19480465
1775774400	0.5159	0.0257	5.24	0.5	0.52	0.4788	24416983
1775688000	0.4902	-0.0183	-3.60	0.5276999	0.5369	0.4846	20919387
1775601600	0.5084999	-0.0413	-7.51	0.5389	0.5587	0.5068	23391917
1775515200	0.5498	-0.001	-0.18	0.5612	0.5687	0.5342	21370719
1775169600	0.5508	-0.0268	-4.64	0.5401	0.56605	0.53	17802344
1775083200	0.5776	-0.0051	-0.88	0.5809	0.6022	0.544	33683184
1774996800	0.5827	0.0253	4.54	0.5628	0.5973	0.5515	25815644
1774910400	0.5574	0.0149	2.75	0.5405	0.5839	0.5353	35097743
1774651200	0.5425	-0.0132	-2.38	0.5352	0.5536	0.5	66742897
1774564800	0.5557	0.0173	3.21	0.5381	0.5719999	0.5051	67102404
1774478400	0.5384	-0.1044	-16.24	0.6395	0.67	0.5222	99079277
1774392000	0.6428	-0.0301	-4.47	0.6665	0.6793	0.6327	28217528
1774305600	0.6729	-0.0094	-1.38	0.7163	0.7199	0.6504	24091707
1774046400	0.6823	0.0143	2.14	0.6742	0.71	0.6602	31096662
1773960000	0.668	-0.0149	-2.18	0.677	0.6946	0.6343	34710642
1773873600	0.6828999	-0.0572	-7.73	0.7171	0.738	0.6823	29463188
1773787200	0.7401	-0.0493	-6.25	0.7969	0.8201	0.74	80942260
1773700800	0.7894	-0.1257	-13.74	0.9	0.9103	0.7621	77127101
1773441600	0.9151	0.0075	0.83	0.9446	0.9988	0.913799	32475413