Alps Alpine Co Ltd【ALE】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	11.4	11.4	10.9	230	10.90543478	DE
4	0	0	11.4	11.9	10.9	310	11.41250504	DE
12	-0.9	-7.31707317073	12.3	12.8	10.699999	288	11.70566229	DE
26	0.5	4.5871559633	10.9	12.8	10.3	402	11.58685322	DE
52	2.55	28.813559322	8.85	12.8	8.4	492	11.10303406	DE
156	3.55	45.2229299363	7.85	12.8	6.2	402	10.13351832	DE
260	3.55	45.2229299363	7.85	12.8	6.2	402	10.13351832	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	10.9	0	0.00	10.9	10.9	10.9	0
1783628700	10.9	0	0.00	10.9	10.9	10.9	0
1783542300	10.9	0	0.00	10.9	10.9	10.9	0
1783455900	10.9	-0.5	-4.39	10.9	10.9	10.9	455
1783369500	11.4	0	0.00	11.4	11.4	11.4	5
1783110300	11.4	0	0.00	11.4	11.4	11.4	0
1783023900	11.4	0	0.00	11.4	11.4	11.4	0
1782937500	11.4	0.3	2.70	11.5	11.5	11.3	101
1782851100	11.1	-0.5	-4.31	11.1	11.1	11.1	815
1782764700	11.6	0	0.00	11.6	11.6	11.6	0
1782505500	11.6	0	0.00	11.6	11.6	11.6	0
1782419100	11.6	0	0.00	11.6	11.6	11.6	0
1782332700	11.6	0	0.00	11.6	11.6	11.6	0
1782246300	11.6	-0.2	-1.69	11.5	11.6	11.5	8
1782159900	11.8	-0.1	-0.84	11.8	11.8	11.8	451
1781900700	11.9	0	0.00	11.9	11.9	11.9	0
1781814300	11.9	0	0.00	11.9	11.9	11.9	0
1781727900	11.9	0.5	4.39	11.9	11.9	11.7	642
1781641500	11.4	0	0.00	11.4	11.4	11.4	0
1781555100	11.4	0.6	5.56	11.4	11.4	11.4	2
1781295900	10.8	0	0.00	10.8	10.8	10.8	0
1781209500	10.8	-0.1	-0.92	10.699999	10.8	10.699999	477
1781123100	10.9	-0.6	-5.22	10.9	10.9	10.9	1
1781036700	11.5	-0.2	-1.71	11.5	11.5	11.5	4
1780950300	11.7	0.3	2.63	11	11.7	11	63
1780691100	11.4	-0.2	-1.72	11.5	11.5	11.4	736
1780604700	11.6	0	0.00	11.6	11.6	11.6	0
1780518300	11.6	0.4	3.57	11.7	11.7	11.5	557
1780431900	11.2	-0.8	-6.67	11.1	11.2	11.1	364
1780345500	12	0.1	0.84	12	12	12	88
1780086300	11.9	-0.2	-1.65	11.9	11.9	11.9	10
1779999900	12.1	0.3	2.54	12.1	12.1	12.1	1
1779913500	11.8	0.1	0.85	12	12	11.8	16
1779827100	11.7	0	0.00	11.7	11.7	11.7	0
1779740700	11.7	-0.1	-0.85	11.7	11.7	11.7	1
1779481500	11.8	-0.3	-2.48	11.7	11.8	11.7	155
1779395100	12.1	0	0.00	12.1	12.1	12.1	0
1779308700	12.1	0	0.00	12.1	12.1	12.1	0
1779222300	12.1	0.4	3.42	12.1	12.1	12.1	250
1779135900	11.7	-0.3	-2.50	12	12	11.7	431
1778876700	12	0	0.00	12	12	12	200
1778790300	12	0	0.00	11.9	12	11.9	703
1778703900	12	0.5	4.35	12.1	12.1	11.9	27
1778617500	11.5	-0.1	-0.86	11.5	11.5	11.5	439
1778531100	11.6	0.1	0.87	11.6	11.6	11.6	833
1778271900	11.5	0.5	4.55	11.5	11.5	11.5	18
1778185500	11	-0.5	-4.35	11.1	11.1	11	200
1778099100	11.5	0.3	2.68	11.5	11.5	11.5	106
1778012700	11.2	-0.8	-6.67	11.2	11.2	11.2	8
1777926300	12	-0.8	-6.25	12.7	12.7	12	2
1777580700	12.8	0.4	3.23	12.8	12.8	12.8	51
1777494300	12.4	0	0.00	12.4	12.4	12.3	13
1777407900	12.4	0.3	2.48	12.5	12.6	12.4	788
1777321500	12.1	0.2	1.68	12.2	12.2	12.1	1853
1777062300	11.9	-0.5	-4.03	12.1	12.1	11.9	835
1776975900	12.4	0	0.00	12.4	12.4	12.4	25
1776889500	12.4	0.2	1.64	12.4	12.4	12.4	2
1776803100	12.2	0	0.00	12.2	12.2	12.2	0
1776716700	12.2	0.1	0.83	12.3	12.3	12.2	79
1776457500	12.1	0	0.00	12.1	12.1	12.1	0
1776371100	12.1	0.4	3.42	12.1	12.1	12.1	9
1776284700	11.7	0	0.00	11.7	11.7	11.7	0
1776198300	11.7	0	0.00	11.7	11.7	11.7	0
1776111900	11.7	-0.2	-1.68	11.7	11.7	11.7	200