Alector Inc【0Z2】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	-0.334	-19.1623637407	1.743	1.743	1.389	538	1.53485874	DE
4	-0.348	-19.8064883324	1.757	1.97	1.389	451	1.8255031	DE
12	-0.521	-26.9948186528	1.93	2.21	1.389	680	1.96883055	DE
26	0.349	32.9245283019	1.06	2.21	1.03	2395	1.50331615	DE
52	0.099	7.5572519084	1.31	3.1	0.96	4560	1.6514706	DE
156	-3.9409999	-73.6635509096	5.3499999	7.85	0.81	2774	1.87978578	DE
260	-3.9409999	-73.6635509096	5.3499999	7.85	0.81	2774	1.87978578	DE

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
1780950300	1.3899999	-0.13	-8.73	1.389	1.443	1.389	888
1780691100	1.523	0	0.00	1.523	1.523	1.523	0
1780604700	1.523	-0.22	-12.62	1.523	1.523	1.523	1018
1780518300	1.743	0	0.00	1.743	1.743	1.743	0
1780431900	1.743	-0.07	-4.02	1.743	1.743	1.743	58
1780345500	1.816	0	0.00	1.816	1.816	1.816	0
1780086300	1.816	-0.06	-2.99	1.816	1.816	1.816	1
1779999900	1.872	-0.1	-4.97	1.872	1.872	1.872	1
1779913500	1.97	0.03	1.60	1.97	1.97	1.97	6
1779827100	1.939	0	0.00	1.939	1.939	1.939	0
1779740700	1.939	0	0.00	1.939	1.939	1.939	0
1779481500	1.939	0.13	6.95	1.939	1.939	1.939	5
1779395100	1.813	0	0.00	1.813	1.813	1.813	0
1779308700	1.813	0	0.00	1.813	1.813	1.813	0
1779222300	1.813	0	0.00	1.813	1.813	1.813	0
1779135900	1.813	-0.15	-7.45	1.813	1.813	1.813	1
1778876700	1.959	0	0.00	1.959	1.959	1.959	0
1778790300	1.959	0.25	14.29	1.959	1.959	1.959	2825
1778703900	1.714	0	0.00	1.714	1.714	1.714	0
1778617500	1.714	-0.03	-1.49	1.713	1.714	1.712	563
1778531100	1.74	-0.37	-17.61	1.757	1.757	1.74	36
1778271900	2.112	-0	-0.19	2.116	2.116	2.112	27
1778185500	2.116	0	0.00	2.116	2.116	2.116	0
1778099100	2.116	0	0.00	2.116	2.116	2.116	0
1778012700	2.116	0	0.00	2.116	2.116	2.116	5
1777926300	2.116	0.06	2.82	2.116	2.116	2.116	3
1777580700	2.0579999	0	0.00	2.0579999	2.0579999	2.0579999	0
1777494300	2.0579999	0	0.00	2.0579999	2.0579999	2.0579999	0
1777407900	2.0579999	0	0.00	2.0579999	2.0579999	2.0579999	0
1777321500	2.0579999	-0.15	-6.88	2.0579999	2.0579999	2.0579999	16
1777062300	2.21	0	0.00	2.21	2.21	2.21	0
1776975900	2.21	0	0.00	2.21	2.21	2.21	0
1776889500	2.21	0	0.00	2.21	2.21	2.21	0
1776803100	2.21	0	0.00	2.21	2.21	2.21	0
1776716700	2.21	0.06	2.79	2.134	2.21	2.134	5
1776457500	2.15	0	0.09	2.132	2.15	2.132	1331
1776371100	2.148	-0.04	-1.65	2.184	2.184	2.148	833
1776284700	2.184	0.16	7.80	2.008	2.184	2.008	1792
1776198300	2.0259999	0	0.00	2.0259999	2.0259999	2.0259999	0
1776111900	2.0259999	-0.14	-6.55	2.0259999	2.0259999	2.0259999	94
1775852700	2.168	0.09	4.23	2.086	2.168	2.086	8
1775766300	2.08	0	0.00	2.08	2.08	2.08	0
1775679900	2.08	0	0.00	2.08	2.08	2.08	0
1775593500	2.08	0	0.00	2.08	2.08	2.08	0
1775161500	2.08	-0.12	-5.45	2.14	2.14	2.08	320
1775075100	2.2	0.41	22.91	1.88	2.2	1.88	1363
1774988700	1.79	0	0.00	1.79	1.79	1.79	0
1774902300	1.79	-0.03	-1.65	1.79	1.79	1.79	1675
1774646700	1.82	0	0.00	1.82	1.82	1.82	0
1774560300	1.82	-0.11	-5.70	1.82	1.82	1.82	4
1774473900	1.93	0	0.00	1.93	1.93	1.93	0
1774387500	1.93	0	0.00	1.93	1.93	1.93	0
1774301100	1.93	0	0.00	1.93	1.93	1.93	0
1774041900	1.93	0	0.00	1.93	1.93	1.93	0
1773955500	1.93	0	0.00	1.93	1.93	1.93	0
1773869100	1.93	0	0.00	1.93	1.93	1.93	0
1773782700	1.93	-0.07	-3.50	1.93	1.93	1.93	5000
1773696300	2	0	0.00	2	2	2	0
1773437100	2	0	0.00	2	2	2	0
1773350700	2	0	0.00	2	2	2	0
1773264300	2	0	0.00	2	2	2	0
1773177900	2	0.2	11.11	1.89	2.02	1.89	1217
1773091500	1.8	0.01	0.56	1.8	1.8	1.8	6