Alkermes Plc【8AK】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	-2.33	-4.87345743568	47.81	49.15	45.31	354	47.36457951	DE
4	6.070001	15.4021851155	39.409999	49.15	37.64	179	45.22109435	DE
12	15.98	54.1694915254	29.5	49.15	28.69	190	37.68499825	DE
26	20.08	79.0551181102	25.4	49.15	23.6	225	31.40018995	DE
52	19.68	76.2790697674	25.8	49.15	22.4	340	27.3910232	DE
156	18.88	70.977443609	26.6	49.15	21.399999	257	27.44299441	DE
260	18.88	70.977443609	26.6	49.15	21.399999	257	27.44299441	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
1783715100	45.31	-1.47	-3.14	45.31	45.31	45.31	200
1783628700	46.78	-1.65	-3.41	47.03	47.03	46.2	1003
1783542300	48.43	-0.37	-0.76	48.43	48.43	48.43	11
1783455900	48.8	0.99	2.07	49.15	49.15	48.8	400
1783369500	47.81	0.91	1.94	47.81	47.81	47.81	1
1783110300	46.9	0	0.00	46.9	46.9	46.9	0
1783023900	46.9	-0.3	-0.64	46.9	46.9	46.9	18
1782937500	47.2	0	0.00	47.2	47.2	47.2	0
1782851100	47.2	0	0.00	47.2	47.2	47.2	0
1782764700	47.2	1.28	2.79	47.2	47.2	47.2	100
1782505500	45.92	0.5	1.10	45.88	45.92	45.88	165
1782419100	45.42	0.75	1.68	45.42	45.42	45.42	24
1782332700	44.67	2.67	6.36	41.85	44.67	41.85	74
1782246300	42	3.13	8.05	40.39	42	40.29	27
1782159900	38.869999	0	0.00	38.869999	38.869999	38.869999	0
1781900700	38.869999	0.38	0.99	38.869999	38.869999	38.869999	20
1781814300	38.49	0	0.00	38.49	38.49	38.49	0
1781727900	38.49	-0.25	-0.65	37.64	38.49	37.64	114
1781641500	38.74	0	0.00	38.74	38.74	38.74	0
1781555100	38.74	0	0.00	38.74	38.74	38.74	0
1781295900	38.74	1.53	4.11	39.409999	39.64	38.74	364
1781209500	37.21	0	0.00	37.21	37.21	37.21	0
1781123100	37.21	0	0.00	37.21	37.21	37.21	0
1781036700	37.21	0.39	1.06	36.57	37.69	36.57	269
1780950300	36.82	0	0.00	36.82	36.82	36.82	0
1780691100	36.82	0.42	1.15	36.82	36.82	36.82	3
1780604700	36.4	0	0.00	36.4	36.4	36.4	0
1780518300	36.4	-0.37	-1.01	36.4	36.4	36.4	20
1780431900	36.77	0	0.00	36.77	36.77	36.77	0
1780345500	36.77	0.23	0.63	36.77	36.77	36.77	67
1780086300	36.54	2.42	7.09	35.869999	36.54	35.869999	90
1779999900	34.119999	2.3	7.23	34.409999	34.409999	34.119999	325
1779913500	31.82	0.32	1.02	31.82	31.82	31.82	100
1779827100	31.5	-0.69	-2.14	31.5	31.5	31.5	1
1779740700	32.189999	0.1	0.31	32.189999	32.189999	32.189999	1
1779481500	32.09	0	0.00	32.09	32.09	32.09	0
1779395100	32.09	-0.63	-1.93	32.11	32.11	32.09	182
1779308700	32.72	1.05	3.32	32.79	32.79	32.72	300
1779222300	31.67	0	0.00	31.67	31.67	31.67	0
1779135900	31.67	-1.33	-4.03	31.67	31.67	31.67	80
1778876700	33	0	0.00	33	33	33	0
1778790300	33	0	0.00	33	33	33	0
1778703900	33	1	3.13	32.47	33	32.34	590
1778617500	32	2.8	9.59	30.5	32	30.5	1263
1778531100	29.2	0	0.00	29.2	29.2	29.2	0
1778271900	29.2	0	0.00	29.2	29.2	29.2	0
1778185500	29.2	0	0.00	29.2	29.2	29.2	0
1778099100	29.2	0	0.00	29.2	29.2	29.2	0
1778012700	29.2	0	0.00	29.2	29.2	29.2	0
1777926300	29.2	0	0.00	29.2	29.2	29.2	0
1777580700	29.2	0	0.00	29.2	29.2	29.2	0
1777494300	29.2	0	0.00	29.2	29.2	29.2	0
1777407900	29.2	0	0.00	29.2	29.2	29.2	0
1777321500	29.2	0	0.00	29.2	29.2	29.2	0
1777062300	29.2	0.24	0.83	28.69	29.2	28.69	187
1776975900	28.96	0.08	0.28	28.96	28.96	28.96	1
1776889500	28.88	0	0.00	28.88	28.88	28.88	0
1776803100	28.88	-0.62	-2.10	28.85	28.88	28.85	55
1776716700	29.5	1.53	5.47	29.5	29.5	29.5	49
1776457500	27.97	0	0.00	27.97	27.97	27.97	0
1776371100	27.97	-0.23	-0.82	27.97	27.97	27.97	20
1776284700	28.2	0	0.00	28.2	28.2	28.2	0
1776198300	28.2	-1.89	-6.28	28.2	28.2	28.2	50
1776111900	30.09	0	0.00	30.09	30.09	30.09	0