ALK Abello AS【4AJ0】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	0.3	0.884955752212	33.9	34.4	33.52	133	33.70102228	DE
4	-1.7	-4.73537604457	35.9	36.5	33.52	3535	34.6836402	DE
12	6.96	25.550660793	27.24	36.5	27.24	1687	34.34812883	DE
26	3.6	11.7647058824	30.6	36.5	26.34	923	33.45016123	DE
52	9.58	38.9114541024	24.62	36.5	23.14	574	32.40056356	DE
156	13.52	65.3771760155	20.68	36.5	17.64	481	27.96060177	DE
260	13.52	65.3771760155	20.68	36.5	17.64	481	27.96060177	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782419100	34.119999	-0.28	-0.81	33.96	34.159999	33.96	184
1782332700	34.4	0.08	0.23	34.26	34.4	34.26	5
1782246300	34.32	0.46	1.36	34.24	34.32	34.24	4
1782159900	33.86	0.34	1.01	33.86	33.86	33.86	7
1781900700	33.52	-0.5	-1.47	33.9	33.9	33.52	465
1781814300	34.02	-1.22	-3.46	35.32	35.32	33.96	67
1781727900	35.24	0.36	1.03	35.02	35.24	35.02	149
1781641500	34.88	-1.06	-2.95	35.74	35.74	34.619999	218
1781555100	35.94	-0.22	-0.61	35.799999	36.119999	35.799999	1382
1781295900	36.159999	-0.34	-0.93	36.479999	36.479999	36.04	37
1781209500	36.5	0.52	1.45	35.84	36.5	35.84	132
1781123100	35.979999	0.82	2.33	35	35.979999	35	92
1781036700	35.159999	-0.1	-0.28	35.5	35.6	35.08	431
1780950300	35.26	-0.3	-0.84	35.04	35.42	35.04	88
1780691100	35.56	-0.22	-0.61	35.479999	35.94	35.479999	43
1780604700	35.78	1.02	2.93	35.2	35.78	35.2	1857
1780518300	34.76	0.14	0.40	34.56	34.92	34.56	851
1780431900	34.619999	-0.52	-1.48	34.96	35.14	34.58	64451
1780345500	35.14	-0.9	-2.50	35.88	35.88	35.08	227
1780086300	36.04	0.7	1.98	35.9	36.04	35.82	19
1779999900	35.34	-0.66	-1.83	35.54	35.64	35.24	202
1779913500	36	1	2.86	35.76	36	35.58	1743
1779827100	35	-0.14	-0.40	35.88	35.88	35	58
1779740700	35.14	0	0.00	35.14	35.14	35.14	0
1779481500	35.14	-0.34	-0.96	35.24	35.24	35.14	194
1779395100	35.479999	0.8	2.31	34.74	35.479999	34.659999	50
1779308700	34.68	1.2	3.58	34.06	34.68	34.06	79
1779222300	33.479999	-0.14	-0.42	33.24	33.58	33.24	68
1779135900	33.619999	-0.36	-1.06	33.22	34.04	33.18	1253
1778876700	33.979999	-0.04	-0.12	33.979999	33.979999	33.979999	17
1778790300	34.02	0.12	0.35	33.96	34.46	33.96	13
1778703900	33.9	0.1	0.30	33.9	33.9	33.9	2
1778617500	33.799999	0.2	0.60	33.439999	33.799999	33.06	226
1778531100	33.6	-0.66	-1.93	34.26	34.28	33.58	137
1778271900	34.26	0	0.00	34.26	34.26	34.26	0
1778185500	34.26	-0.1	-0.29	34.72	34.72	33.94	5113
1778099100	34.36	0.08	0.23	34.36	34.36	33.119999	3409
1778012700	34.28	0	0.00	34.1	34.299999	33.7	388
1777926300	34.28	2.3	7.19	32.259999	34.86	32.259999	1710
1777580700	31.98	0.6	1.91	31.16	31.98	31.16	108
1777494300	31.38	0.28	0.90	31.52	31.72	31.28	676
1777407900	31.1	0.32	1.04	30.72	31.42	30.72	1255
1777321500	30.78	0.52	1.72	30.34	30.86	30.32	335
1777062300	30.26	0.32	1.07	29.94	30.26	29.94	466
1776975900	29.94	-0.58	-1.90	30.22	30.38	29.94	280
1776889500	30.52	0.56	1.87	30.52	30.52	30.52	5
1776803100	29.96	0.2	0.67	29.86	30.56	29.8	474
1776716700	29.76	1.54	5.46	27.98	30.64	27.92	363
1776457500	28.22	0.24	0.86	28.08	28.36	28.08	474
1776371100	27.98	-0.76	-2.64	28.78	28.78	27.98	385
1776284700	28.74	-0.1	-0.35	29.06	29.06	28.74	72
1776198300	28.84	-0.22	-0.76	28.84	28.84	28.84	104
1776111900	29.06	1.06	3.79	28.22	29.06	28.22	13
1775852700	28	0	0.00	28	28	28	0
1775766300	28	0.18	0.65	27.74	28	27.74	312
1775679900	27.82	0.58	2.13	27.78	27.88	27.52	380
1775593500	27.24	-0.32	-1.16	27.24	27.24	27.24	2
1775161500	27.56	0.44	1.62	27.14	27.56	27.14	11
1775075100	27.12	0	0.00	27.12	27.12	27.12	0
1774988700	27.12	0.06	0.22	27.04	27.12	27.04	3
1774902300	27.06	-0.28	-1.02	27.06	27.06	27.06	40
1774646700	27.34	0.14	0.51	27.34	27.34	27.34	15
1774560300	27.2	0.68	2.56	26.46	27.4	26.34	107