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	-0.6	-5.04201680672	11.9	12	11.1	255	11.49460255	DE
4	-0.2	-1.73913043478	11.5	12.1	11.1	256	11.70305399	DE
12	-0.1	-0.877192982456	11.4	12.8	11	384	11.84761373	DE
26	-0.1	-0.877192982456	11.4	12.8	10.3	411	11.5940422	DE
52	2.55	29.1428571429	8.75	12.8	8.3	495	11.01629795	DE
156	3.45	43.949044586	7.85	12.8	6.2	407	10.09364475	DE
260	3.45	43.949044586	7.85	12.8	6.2	407	10.09364475	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	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
1775852700	11.9	-0.7	-5.56	12.2	12.2	11.9	2
1775766300	12.6	0	0.00	12.6	12.6	12.6	0
1775679900	12.6	0.6	5.00	12.3	12.6	12.3	72
1775593500	12	0	0.00	12	12	12	0
1775161500	12	0	0.00	12	12	12	0
1775075100	12	0.6	5.26	12.1	12.1	12	815
1774988700	11.4	-0.3	-2.56	11.6	11.6	11.4	4
1774902300	11.7	-0.3	-2.50	11.7	11.7	11.7	1
1774646700	12	0.1	0.84	12	12	12	1500
1774560300	11.9	0	0.00	11.8	11.9	11.8	1568
1774473900	11.9	0.6	5.31	11.9	11.9	11.8	1700
1774387500	11.3	0	0.00	11.3	11.3	11.3	0
1774301100	11.3	-1.1	-8.87	11.3	11.3	11.3	894
1774041900	12.4	0	0.00	12.4	12.4	12.4	0
1773955500	12.4	0	0.00	12.4	12.4	12.4	0
1773869100	12.4	0.9	7.83	12.4	12.4	12.4	200
1773782700	11.5	0.1	0.88	11.5	11.5	11.5	864
1773696300	11.4	-0.2	-1.72	11.4	11.4	11.4	250
1773437100	11.6	0	0.00	11.6	11.6	11.6	0
1773350700	11.6	-0.1	-0.85	11.6	11.6	11.6	496
1773264300	11.7	0.3	2.63	11.8	11.8	11.7	900
1773177900	11.4	0.3	2.70	11.3	11.4	11.1	1166
1773091500	11.1	-0.3	-2.63	11.2	11.3	10.699999	2230