Alexanderwerk AG【ALXA】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	-0.1	-0.746268656716	13.4	13.5	13.1	184	13.1	DE
4	0.2	1.52671755725	13.1	13.6	12.1	392	13.33888516	DE
12	-0.6	-4.31654676259	13.9	14.9	11.4	553	13.18282835	DE
26	-0.9	-6.33802816901	14.2	15.2	11.4	505	13.67234622	DE
52	-2.6	-16.3522012579	15.9	18.5	11.4	471	14.58023182	DE
156	-1.2	-8.27586206897	14.5	18.5	11.4	430	14.97198946	DE
260	-1.2	-8.27586206897	14.5	18.5	11.4	430	14.97198946	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
1781295900	13.5	0.4	3.05	13.5	13.5	13.1	399
1781209500	13.1	0	0.00	13.1	13.5	13.1	284
1781123100	13.1	0	0.00	13.1	13.1	13.1	10
1781036700	13.1	0	0.00	13.1	13.1	13.1	0
1780950300	13.1	0	0.00	13.4	13.5	13.1	212
1780691100	13.1	0	0.00	13.4	13.4	13.1	229
1780604700	13.1	-0.3	-2.24	13.1	13.1	13.1	1
1780518300	13.4	0	0.00	13.3	13.4	13.3	101
1780431900	13.4	0	0.00	13.4	13.4	13.1	210
1780345500	13.4	0.3	2.29	13.5	13.5	12.7	2355
1780086300	13.1	-0.5	-3.68	13.1	13.3	13.1	207
1779999900	13.6	0.5	3.82	13	13.6	13	620
1779913500	13.1	-0.4	-2.96	13.5	13.5	13.1	665
1779827100	13.5	0.1	0.75	13.4	13.5	13.4	1270
1779740700	13.4	0	0.00	13.4	13.4	12.7	257
1779481500	13.4	0	0.00	13.3	13.4	13.3	43
1779395100	13.4	0.1	0.75	13.4	13.4	13.3	431
1779308700	13.3	0	0.00	13.3	13.3	12.6	74
1779222300	13.3	1.2	9.92	13.1	13.3	12.1	323
1779135900	12.1	-1	-7.63	13.1	13.1	12.1	138
1778876700	13.1	-0.2	-1.50	13.1	13.1	13.1	15
1778790300	13.3	0.4	3.10	12.9	13.3	12.9	234
1778703900	12.9	-0.1	-0.77	12.9	12.9	12.9	1
1778617500	13	0	0.00	12	13	12	120
1778531100	13	0	0.00	12	13	12	37
1778271900	13	-0.6	-4.41	13.5	13.5	12	426
1778185500	13.6	0.1	0.74	13.5	13.6	12.7	821
1778099100	13.5	1.8	15.38	11.7	14.3	11.5	4696
1778012700	11.7	0	0.00	11.6	11.7	11.5	792
1777926300	11.7	-0.2	-1.68	12	12.1	11.4	3239
1777580700	11.9	-1.4	-10.53	12.9	12.9	11.8	2582
1777494300	13.3	-0.8	-5.67	13.7	13.9	12.5	2345
1777407900	14.1	-0.3	-2.08	14.3	14.4	14	245
1777321500	14.4	0.7	5.11	13.8	14.4	13.8	141
1777062300	13.7	-0.6	-4.20	14.3	14.3	13.7	35
1776975900	14.3	-0.1	-0.69	14.4	14.4	14.3	42
1776889500	14.4	-0.3	-2.04	14.4	14.4	14.4	152
1776803100	14.7	1	7.30	14.7	14.7	13.7	14
1776716700	13.7	-1.2	-8.05	14.9	14.9	13.7	550
1776457500	14.9	0.9	6.43	14.6	14.9	14	507
1776371100	14	-0.4	-2.78	14.4	14.6	14	1366
1776284700	14.4	0.4	2.86	14.4	14.4	13.8	25
1776198300	14	0	0.00	14	14	14	0
1776111900	14	-0.1	-0.71	14.1	14.1	14	581
1775852700	14.1	-0.4	-2.76	13.9	14.6	13.9	505
1775766300	14.5	0.1	0.69	14.2	14.5	14.1	615
1775679900	14.4	0.7	5.11	14.3	14.4	14.1	835
1775593500	13.7	-0.9	-6.16	14	14.5	13.7	241
1775161500	14.6	0.1	0.69	14.6	14.6	14.6	75
1775075100	14.5	0.1	0.69	14.5	14.5	14.5	3
1774988700	14.4	0	0.00	14.4	14.4	14.4	25
1774902300	14.4	0.5	3.60	14.4	14.4	13.9	79
1774646700	13.9	0	0.00	13.9	14.4	13.9	3
1774560300	13.9	0	0.00	13.9	13.9	13.9	0
1774473900	13.9	-0.5	-3.47	13.9	13.9	13.9	1
1774387500	14.4	0	0.00	14.4	14.4	14.4	0
1774301100	14.4	0	0.00	13.9	14.4	13.9	2
1774041900	14.4	0	0.00	14.4	14.4	14.4	0
1773955500	14.4	0.4	2.86	14	14.4	14	175
1773869100	14	-0.4	-2.78	14.4	14.4	14	5
1773782700	14.4	0	0.00	14.4	14.4	14.4	2
1773696300	14.4	0.4	2.86	14.1	14.4	14.1	50
1773437100	14	-0.5	-3.45	14.1	14.1	14	2128