Albis Leasing【ALG】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	0.04	1.42857142857	2.8	2.88	2.8	96	2.81730104	DE
4	-0.04	-1.38888888889	2.88	2.92	2.78	170	2.86927308	DE
12	0.02	0.709219858156	2.82	3.06	2.76	817	2.79952751	DE
26	-0.22	-7.18954248366	3.06	3.08	2.74	914	2.87104456	DE
52	0.1	3.6496350365	2.74	3.2	2.72	1259	2.937541	DE
156	0.64	29.0909090909	2.2	3.2	1.92	2348	2.56662598	DE
260	-0.22	-7.18954248366	3.06	4.28	1.92	3459	2.81625409	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
1780691100	2.8	-0.02	-0.71	2.88	2.88	2.8	61
1780604700	2.82	0.02	0.71	2.82	2.82	2.82	250
1780518300	2.8	0	0.00	2.88	2.88	2.8	5
1780431900	2.8	0	0.00	2.8	2.8	2.8	0
1780345500	2.8	0.02	0.72	2.8	2.8	2.8	34
1780086300	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1779999900	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	120
1779913500	2.7799999	-0.14	-4.79	2.7799999	2.7799999	2.7799999	34
1779827100	2.92	0.02	0.69	2.7799999	2.92	2.7799999	2
1779740700	2.9	0.02	0.69	2.92	2.92	2.7799999	1074
1779481500	2.88	0	0.00	2.88	2.88	2.88	0
1779395100	2.88	0.1	3.60	2.7799999	2.88	2.7799999	238
1779308700	2.7799999	-0.04	-1.42	2.88	2.88	2.7799999	304
1779222300	2.82	0	0.00	2.82	2.82	2.82	0
1779135900	2.82	-0.06	-2.08	2.82	2.82	2.82	11
1778876700	2.88	0	0.00	2.88	2.88	2.88	0
1778790300	2.88	0.1	3.60	2.88	2.88	2.88	3
1778703900	2.7799999	-0.04	-1.42	2.7799999	2.7799999	2.7799999	16
1778617500	2.82	-0.1	-3.42	2.9	2.9	2.7799999	8
1778531100	2.92	0.04	1.39	2.92	2.92	2.92	445
1778271900	2.88	0.12	4.35	2.88	2.88	2.88	1
1778185500	2.7599999	-0.1	-3.50	2.7799999	2.7799999	2.7599999	7042
1778099100	2.86	0.08	2.88	2.92	2.92	2.84	22
1778012700	2.7799999	-0.1	-3.47	2.7799999	2.7799999	2.7799999	422
1777926300	2.88	0.1	3.60	2.88	2.88	2.88	16
1777580700	2.7799999	-0.2	-6.71	3.06	3.06	2.7799999	3261
1777494300	2.98	0.18	6.43	2.98	2.98	2.98	4
1777407900	2.8	-0.18	-6.04	2.8	2.8	2.8	880
1777321500	2.98	0.1	3.47	2.86	2.98	2.86	181
1777062300	2.88	0	0.00	3.06	3.06	2.88	23
1776975900	2.88	0.08	2.86	3	3	2.88	277
1776889500	2.8	0	0.00	2.8	2.8	2.8	29
1776803100	2.8	0	0.00	2.8	2.8	2.8	0
1776716700	2.8	-0.02	-0.71	2.82	2.98	2.8	13831
1776457500	2.82	0	0.00	2.82	2.82	2.82	0
1776371100	2.82	0	0.00	2.82	2.82	2.82	0
1776284700	2.82	0	0.00	2.82	2.82	2.82	11
1776198300	2.82	0	0.00	2.98	2.98	2.82	53
1776111900	2.82	-0.14	-4.73	2.82	2.82	2.82	22
1775852700	2.96	0	0.00	2.96	2.96	2.96	0
1775766300	2.96	0	0.00	2.96	2.96	2.96	0
1775679900	2.96	0	0.00	2.96	2.96	2.96	0
1775593500	2.96	0.14	4.96	2.82	2.96	2.82	105
1775161500	2.82	0	0.00	2.82	2.82	2.82	300
1775075100	2.82	0	0.00	2.82	2.82	2.82	1000
1774988700	2.82	0	0.00	2.82	2.82	2.82	0
1774902300	2.82	0	0.00	2.82	2.82	2.82	50
1774646700	2.82	0	0.00	2.82	2.82	2.82	0
1774560300	2.82	0	0.00	2.82	2.82	2.82	0
1774473900	2.82	0	0.00	2.82	2.82	2.82	8
1774387500	2.82	0	0.00	2.96	2.96	2.82	160
1774301100	2.82	-0.1	-3.42	2.94	2.94	2.82	437
1774041900	2.92	0.1	3.55	2.82	2.92	2.82	61
1773955500	2.82	0	0.00	2.82	2.82	2.82	2
1773869100	2.82	-0.12	-4.08	2.82	2.82	2.82	1936
1773782700	2.94	0	0.00	2.94	2.94	2.94	0
1773696300	2.94	0	0.00	2.94	2.94	2.94	0
1773437100	2.94	0	0.00	2.94	2.94	2.94	0
1773350700	2.94	0.12	4.26	2.92	2.94	2.92	399
1773264300	2.82	0	0.00	2.82	2.82	2.82	2
1773177900	2.82	0	0.00	2.82	2.82	2.82	0
1773091500	2.82	-0.12	-4.08	2.82	2.82	2.82	59
1772832300	2.94	0.12	4.26	2.94	2.94	2.94	2