Allstate Corporation【ALL-I】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1781217600	18.79	0.24	1.29	18.55	18.8	18.55	19725
1781131200	18.55	-0.1	-0.51	18.59	18.6581	18.5101	5829
1781044800	18.645	0.04	0.19	18.63	18.72	18.62	22606
1780958400	18.61	-0.03	-0.16	18.71	18.71	18.4656	22184
1780699200	18.64	0.09	0.49	18.45	18.65	18.4318	65713
1780612800	18.55	0.1	0.54	18.46	18.5994	18.46	13437
1780526400	18.45	-0.25	-1.34	18.71	18.75	18.45	46143
1780440000	18.7005	-0.05	-0.26	18.69	18.8	18.64	13471
1780353600	18.75	0.01	0.05	18.75	18.8197	18.68	13161
1780094400	18.74	-0.07	-0.37	18.8	18.8399	18.7	33125
1780008000	18.81	0.05	0.27	18.7	18.85	18.6931	15607
1779921600	18.76	0.09	0.48	18.66	18.84	18.66	23700
1779835200	18.67	0.18	0.97	18.53	18.7499	18.53	30634
1779489600	18.49	-0.04	-0.22	18.55	18.58	18.47	25830
1779403200	18.53	-0.09	-0.48	18.58	18.68	18.45	32551
1779316800	18.62	0.03	0.16	18.59	18.7	18.5695	39998
1779230400	18.59	-0.22	-1.14	18.72	18.74	18.58	29771
1779144000	18.805	-0.1	-0.50	18.98	18.98	18.76	30874
1778884800	18.9	-0.2	-1.06	18.99	19.07	18.9	24555
1778798400	19.1033	0.04	0.23	19.08	19.175	19.08	5421
1778712000	19.06	-0.08	-0.42	19.1	19.1372	19.01	28433
1778625600	19.14	-0.03	-0.16	19.15	19.27	19.13	19807
1778539200	19.1701	-0.03	-0.16	19.27	19.3099	19.17	12957
1778280000	19.2	-0.01	-0.05	19.17	19.3099	19.17	15884
1778193600	19.21	0	0.00	19.21	19.24	19.18	9391
1778107200	19.21	0.1	0.52	19.13	19.21	19.13	8693
1778020800	19.11	0	0.00	19.1	19.19	19.1	9747
1777934400	19.11	-0.11	-0.57	19.16	19.23	19.0201	21162
1777675200	19.22	0.07	0.37	19.19	19.27	19.19	13010
1777588800	19.15	0.04	0.19	19.14	19.25	19.0801	13972
1777502400	19.1139	-0.19	-0.96	19.28	19.29	19.07	17040
1777416000	19.3	0	0.00	19.25	19.3	19.16	19849
1777329600	19.3	-0.1	-0.52	19.33	19.35	19.23	14378
1777070400	19.4	0.04	0.21	19.41	19.45	19.31	8739
1776984000	19.36	-0.02	-0.10	19.4	19.46	19.3401	11601
1776897600	19.38	0.02	0.10	19.25	19.44	19.25	15268
1776811200	19.36	-0.06	-0.31	19.38	19.415	19.18	15029
1776724800	19.42	0	0.00	19.49	19.49	19.36	15271
1776465600	19.42	-0.01	-0.05	19.48	19.52	19.32	42299
1776379200	19.43	-0.08	-0.41	19.46	19.49	19.39	27841
1776292800	19.51	0.13	0.67	19.43	19.5598	19.2301	32955
1776206400	19.38	0.23	1.20	19.22	19.38	19.185	35759
1776120000	19.15	0.12	0.63	19.03	19.15	18.95	21223
1775860800	19.0301	0.04	0.21	18.98	19.05	18.8792	14320
1775774400	18.9899	0.11	0.58	18.88	19.0096	18.86	23263
1775688000	18.88	0.1	0.53	18.96	19.009	18.86	8595
1775601600	18.78	-0.09	-0.48	18.94	18.94	18.7706	31188
1775515200	18.87	-0.05	-0.26	18.92	18.9599	18.65	18657
1775169600	18.92	0.24	1.28	18.63	18.92	18.58	39088
1775083200	18.68	0.12	0.65	18.65	18.73	18.46	46835
1774996800	18.56	-0.34	-1.80	18.78	18.92	18.4	135257
1774910400	18.9	-0.05	-0.26	19.04	19.11	18.87	13892
1774651200	18.95	-0.18	-0.94	19.13	19.13	18.9401	13020
1774564800	19.13	-0.1	-0.52	19.22	19.3199	19.03	20936
1774478400	19.23	0.32	1.69	18.97	19.3499	18.97	16406
1774392000	18.91	-0.09	-0.47	18.99	19.03	18.91	11103
1774305600	19	0.05	0.26	19	19.2799	18.96	9321
1774046400	18.95	-0.39	-2.02	19.2	19.2899	18.9	13087
1773960000	19.34	0.06	0.31	19.27	19.36	19.16	23228
1773873600	19.28	-0.08	-0.41	19.36	19.4	19.12	14102
1773787200	19.36	0.02	0.10	19.32	19.39	19.3	17836
1773700800	19.34	0.02	0.10	19.35	19.45	19.31	32795
1773441600	19.32	-0.05	-0.26	19.32	19.4499	19.3	34851
1773355200	19.37	-0.03	-0.15	19.36	19.47	19.27	41874