Alfen NV【703】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	-1.389999	-8.18127770343	16.989999	17.239999	15.51	8680	16.2817566	DE
4	3.29	26.7262388302	12.31	19.86	11.92	14108	15.82837223	DE
12	6.74	76.072234763	8.86	19.86	8.0779999	9090	13.3668605	DE
26	5.145	49.2109038737	10.455	19.86	8.0779999	6303	12.32124953	DE
52	4.51	40.6672678088	11.09	19.86	8.0779999	7020	11.26729872	DE
156	-50.38	-76.3564716581	65.98	68.2	8.0779999	7034	18.52679268	DE
260	-56.05	-78.2274947662	71.65	121.5	8.0779999	4313	19.86024436	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	15.58	-0.39	-2.44	16.09	16.2	15.51	7524
1780604700	15.97	-0.33	-2.02	16.29	16.29	15.77	8922
1780518300	16.3	-0.24	-1.45	16.54	16.54	16.23	1768
1780431900	16.54	0.38	2.35	16.149999	16.67	16.149999	5939
1780345500	16.16	-0.53	-3.18	16.3	17.239999	16.02	18329
1780086300	16.69	-0.24	-1.42	16.989999	17.149999	16.29	8444
1779999900	16.93	-0.7	-3.97	17.67	18	16.76	18332
1779913500	17.63	-1.91	-9.77	19.54	19.76	17.35	29289
1779827100	19.54	0.81	4.32	18.68	19.86	18.66	12671
1779740700	18.73	1.08	6.12	17.88	18.94	17.46	8978
1779481500	17.649999	1.86	11.78	15.77	18.1	15.77	32236
1779395100	15.79	3.05	23.94	13.6	16.05	13.55	50366
1779308700	12.74	-0.14	-1.09	12.92	12.92	12.56	2976
1779222300	12.88	-0.51	-3.81	13.39	13.46	12.6	15764
1779135900	13.39	-0.12	-0.89	13.62	13.82	13.09	6797
1778876700	13.51	-0.49	-3.50	13.87	13.89	13.4	6188
1778790300	14	0.46	3.40	13.62	14.05	12.7	13804
1778703900	13.54	0.74	5.78	12.79	15.25	12.31	23610
1778617500	12.8	0.24	1.91	12.55	13.1	11.92	8130
1778531100	12.56	0.18	1.45	12.33	12.58	12.08	6272
1778271900	12.38	0.03	0.24	12.31	12.48	12.25	3345
1778185500	12.35	-0.03	-0.24	12.52	12.7	12.28	7971
1778099100	12.38	-0.14	-1.12	12.57	12.85	12.34	10496
1778012700	12.52	0.32	2.62	12.23	12.53	12.06	6129
1777926300	12.2	0.3	2.52	11.89	12.7	11.85	11097
1777580700	11.9	0.53	4.66	11.25	12.04	11.25	5969
1777494300	11.37	0.14	1.25	11.22	11.42	11.22	4238
1777407900	11.23	-0.3	-2.60	11.47	11.61	11.16	8732
1777321500	11.53	-0.54	-4.47	12.08	12.2	11.53	5932
1777062300	12.07	0.48	4.14	11.6	12.24	11.56	7341
1776975900	11.59	-0.39	-3.26	11.93	12.04	11.35	8185
1776889500	11.98	0.78	6.96	11.26	12.27	11.22	12723
1776803100	11.2	0.26	2.38	10.93	11.29	10.88	11878
1776716700	10.94	0.35	3.31	10.59	11.07	10.49	10602
1776457500	10.59	0.53	5.27	10.19	10.66	10.19	9107
1776371100	10.06	0.26	2.65	9.8249999	10.39	9.795	8360
1776284700	9.8	0.15	1.55	9.74	9.835	9.715	4689
1776198300	9.65	0.25	2.66	9.4049999	9.795	9.375	1435
1776111900	9.4	-0.16	-1.67	9.535	9.565	9.3249999	2542
1775852700	9.56	-0.07	-0.68	9.6649999	9.735	9.56	1589
1775766300	9.625	-0.03	-0.26	9.6	9.66	9.58	12273
1775679900	9.65	0.33	3.54	9.68	9.735	9.4499999	2195
1775593500	9.32	-0.05	-0.49	9.35	9.59	9.25	2460
1775161500	9.366	-0.06	-0.62	9.26	9.43	9.176	1613
1775075100	9.424	0.18	1.99	9.298	9.4499999	9.2739999	5547
1774988700	9.24	0.38	4.27	8.942	9.288	8.9019999	4008
1774902300	8.862	0.06	0.70	8.7959999	8.914	8.65	8073
1774646700	8.8	-0.21	-2.33	9.052	9.052	8.7579999	1718
1774560300	9.01	-0.19	-2.04	9.148	9.21	8.984	6631
1774473900	9.198	0.42	4.76	8.792	9.278	8.792	8218
1774387500	8.7799999	-0.19	-2.14	8.91	8.91	8.6199999	3235
1774301100	8.972	0.78	9.57	8.148	8.99	8.0779999	5511
1774041900	8.188	-0.26	-3.03	8.49	8.49	8.188	4777
1773955500	8.444	-0.09	-1.08	8.4819999	8.494	8.25	10332
1773869100	8.536	-0.23	-2.58	8.8379999	8.8379999	8.472	15157
1773782700	8.762	-0.17	-1.88	8.76	8.804	8.736	116
1773696300	8.93	0.15	1.73	8.878	8.93	8.782	3122
1773437100	8.778	-0.09	-0.97	8.86	8.942	8.75	1621
1773350700	8.864	-0.05	-0.56	8.858	8.878	8.76	381
1773264300	8.914	0.03	0.29	8.848	8.922	8.8	1580
1773177900	8.888	0.29	3.35	8.792	8.996	8.792	5265
1773091500	8.6	-0.24	-2.67	8.6	8.612	8.504	1515
1772832300	8.836	0.09	0.98	8.814	8.844	8.7799999	635