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
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
1774473900	14.06	1.06	8.15	12.94	14.3	12.82	539148
1774387500	13	-1.66	-11.32	14.52	14.72	12.62	383411
1774301100	14.66	0.52	3.68	13.5	15.08	12.76	664429
1774041900	14.14	-0.66	-4.46	14.92	15.68	13.72	470064
1773955500	14.8	-0.3	-1.99	15.08	15.08	12.32	1456541
1773869100	15.1	-0.6	-3.82	16.079999	16.5	15.1	314413
1773782700	15.7	-1.18	-6.99	16.92	16.94	14.94	638615
1773696300	16.88	-0.4	-2.31	17.44	18.46	16.239999	335007
1773437100	17.28	-0.92	-5.05	18.26	18.26	16.559999	431395
1773350700	18.2	-1.1	-5.70	19.36	19.48	17.86	499711
1773264300	19.3	0.8	4.32	18.54	19.46	18.12	613299
1773177900	18.5	1.56	9.21	16.899999	19	16.78	629817
1773091500	16.94	0.92	5.74	15.98	17.1	15.34	411786
1772832300	16.02	-0.7	-4.19	16.84	17.079999	15.74	242204