Almonty Industries Inc【ALI1】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	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1782419100	14.64	0.12	0.79	14.89	15.07	14.145	215660
1782332700	14.525	-1.4	-8.76	16.035	16.195	14.37	258909
1782246300	15.92	-0.41	-2.51	16.28	16.475	15.255	173972
1782159900	16.329999	-0.07	-0.40	16.465	17.21	16.274999	130064
1781900700	16.395	0.02	0.15	16.395	16.53	15.97	79225
1781814300	16.37	0.56	3.51	16.11	16.489999	15.615	140883
1781727900	15.815	-0.2	-1.22	16.09	16.48	15.815	118681
1781641500	16.01	0.57	3.66	15.68	16.114999	15.215	178042
1781555100	15.445	0.06	0.42	15.675	16.19	15.295	193692
1781295900	15.38	0.63	4.27	14.735	15.49	14.585	247792
1781209500	14.75	1.44	10.78	13.405	14.75	13.315	178212
1781123100	13.315	-0.32	-2.35	13.695	13.84	13.075	222932
1781036700	13.635	-0.73	-5.08	14.36	14.755	12.715	326148
1780950300	14.365	0.19	1.30	14.695	15.285	14	471684
1780691100	14.18	-3.49	-19.75	16.27	16.895	14.115	972418
1780604700	17.67	0.43	2.49	17.235	18.059999	16.77	156617
1780518300	17.239999	-0.56	-3.12	17.92	18.005	17.105	167023
1780431900	17.795	1.55	9.51	16.379999	17.995	16.12	298240
1780345500	16.25	-0.7	-4.10	16.86	17.1	16.25	160759
1780086300	16.945	-0.86	-4.80	17.535	17.945	16.739999	160290
1779999900	17.8	0.39	2.24	17.3	17.84	16.92	179768
1779913500	17.41	0.45	2.65	16.87	17.795	16.204999	169507
1779827100	16.96	0.19	1.10	16.405	17.12	16.184999	129733
1779740700	16.774999	0.69	4.29	16.219999	16.95	16.059999	129561
1779481500	16.085	-0.13	-0.80	16.215	16.649999	15.605	194816
1779395100	16.215	1.03	6.78	15.29	16.215	15.055	155653
1779308700	15.185	0.32	2.12	14.945	15.995	14.805	206283
1779222300	14.87	0.09	0.61	14.915	15.51	13.925	200241
1779135900	14.78	-0.27	-1.79	15.02	15.695	14.705	247922
1778876700	15.05	-0.61	-3.86	15.9	16	14.755	292801
1778790300	15.655	-1.06	-6.34	16.649999	17.245	15.325	394457
1778703900	16.715	-2.06	-10.95	18.645	19.28	16.649999	275389
1778617500	18.77	1.14	6.44	17.6	18.899999	16.899999	209700
1778531100	17.635	1.08	6.49	16.785	18.075	16.504999	330501
1778271900	16.559999	-0.37	-2.19	17	17.335	16.024999	201940
1778185500	16.93	-1.25	-6.85	18.149999	18.29	16.739999	213750
1778099100	18.175	1.04	6.07	17.2	18.274999	16.945	215152
1778012700	17.135	0.37	2.21	16.92	17.5	16.89	171948
1777926300	16.765	-1.66	-8.98	17.649999	18.245	16.504999	237677
1777580700	18.42	1.59	9.41	16.75	18.575	16.555	279554
1777494300	16.835	-0.86	-4.83	17.625	18.325	16.355	234443
1777407900	17.69	-0.71	-3.83	18.095	18.2	16.89	167209
1777321500	18.395	-0.16	-0.84	18.55	18.55	17.5	255197
1777062300	18.55	-0.4	-2.11	18.905	19.245	18.364999	137719
1776975900	18.95	-0.91	-4.58	19.649999	20.35	18.07	261530
1776889500	19.86	1.06	5.61	18.5	20.26	18.5	304880
1776803100	18.805	-1.05	-5.29	19.855	20	18.375	338454
1776716700	19.855	-0.07	-0.33	19.649999	20.3	19.21	324068
1776457500	19.92	0.66	3.40	18.975	20.61	18.755	614672
1776371100	19.265	1.58	8.90	17.895	19.774999	16.8	1025051
1776284700	17.69	-0.67	-3.62	18.3	19.055	17.26	558242
1776198300	18.355	0.78	4.41	17.29	18.475	17.055	643574
1776111900	17.579999	2.45	16.23	14.805	17.63	14.71	511827
1775852700	15.125	0.04	0.30	15.145	15.695	14.965	237812
1775766300	15.08	0.06	0.40	15.05	15.375	14.625	212851
1775679900	15.02	1.14	8.21	14.605	15.095	14.19	448718
1775593500	13.88	0.52	3.89	14.35	14.525	13.37	342360
1775161500	13.36	0.3	2.30	12.8	13.5	12.16	320151
1775075100	13.06	0.58	4.65	12.72	13.38	12.52	423100
1774988700	12.48	0.52	4.35	11.82	12.74	10.9	518779
1774902300	11.96	-0.88	-6.85	12.98	13.42	11.82	443615
1774646700	12.84	-0.14	-1.08	12.86	13.36	12.32	357991
1774560300	12.98	-1.08	-7.68	13.8	14	12.4	454364