Alten【AN3】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	-2	-3.61010830325	55.4	56.55	53.15	33	53.91993865	DE
4	-6.6	-11	60	64.2	51.7	137	57.65809576	DE
12	-4.35	-7.53246753247	57.75	68.2	51.7	189	60.74035052	DE
26	-21.75	-28.9421157685	75.15	88	51	391	66.96626144	DE
52	-25	-31.887755102	78.4	88	51	312	67.9675003	DE
156	-77.4	-59.1743119266	130.8	146.69999	51	194	79.38013493	DE
260	-77.4	-59.1743119266	130.8	146.69999	51	194	79.38013493	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
1783715100	53.15	-0.5	-0.93	53.95	53.95	53.15	165
1783628700	53.65	-0.15	-0.28	54.9	54.9	53.2	20
1783542300	53.8	-1.95	-3.50	55.75	55.9	53.8	133
1783455900	55.75	-0.65	-1.15	55.75	55.75	55.75	1
1783369500	56.4	0.7	1.26	55.9	56.55	55.9	5
1783110300	55.7	0.7	1.27	55.4	56	55.4	4
1783023900	55	0	0.00	54.9	55.55	54.65	14
1782937500	55	2.05	3.87	52.7	55	52.7	377
1782851100	52.95	-1.2	-2.22	54.4	54.4	52.95	198
1782764700	54.15	0.6	1.12	53.65	54.6	53.65	18
1782505500	53.55	0.75	1.42	52.5	53.55	51.7	128
1782419100	52.8	-1.15	-2.13	54.1	54.1	52.55	202
1782332700	53.95	-0.9	-1.64	54.75	54.75	53.7	85
1782246300	54.85	-0.5	-0.90	54.95	55.05	54.65	84
1782159900	55.35	-2.95	-5.06	55.45	55.45	55.05	15
1781900700	58.3	0.65	1.13	57	58.3	57	13
1781814300	57.65	-5.8	-9.14	62.55	62.55	57.65	346
1781727900	63.45	-0.75	-1.17	63.2	63.45	63.15	80
1781641500	64.2	1.85	2.97	62.35	64.2	62.3	264
1781555100	62.35	1.35	2.21	61.7	63.1	61.7	28
1781295900	61	1.9	3.21	60	61	59.85	721
1781209500	59.1	-2.25	-3.67	60.05	60.3	58.85	60
1781123100	61.35	-1.35	-2.15	61.9	61.9	60.75	143
1781036700	62.7	-1.25	-1.95	63.25	63.25	62.7	5
1780950300	63.95	-2.05	-3.11	63.4	64.599999	63.4	37
1780691100	66	-0.2	-0.30	66.55	66.599999	66	431
1780604700	66.2	2.85	4.50	63.05	66.5	63.05	204
1780518300	63.35	-2.1	-3.21	64.55	64.55	63.35	6
1780431900	65.45	-1.75	-2.60	67.15	68.2	65.45	28
1780345500	67.2	2.5	3.86	64.849999	67.3	64.8	633
1780086300	64.7	0.25	0.39	65	65.05	64.4	313
1779999900	64.45	1.15	1.82	63	64.95	63	292
1779913500	63.3	-0.8	-1.25	63.85	64.3	63.3	80
1779827100	64.099999	0	0.00	64.05	64.099999	64.05	4
1779740700	64.099999	0.9	1.42	64.099999	64.349999	63.6	501
1779481500	63.2	1	1.61	62.85	63.2	62.85	82
1779395100	62.2	-0.85	-1.35	62.15	63.4	62.15	18
1779308700	63.05	-0.8	-1.25	63.45	63.45	61.85	161
1779222300	63.85	1.7	2.74	62.45	64.55	62.45	42
1779135900	62.15	0.65	1.06	60.8	62.45	60.8	107
1778876700	61.5	0.65	1.07	60.5	61.5	60.5	72
1778790300	60.85	0.05	0.08	60.9	61.05	60.5	288
1778703900	60.8	-0.3	-0.49	60.95	60.95	60.75	8
1778617500	61.1	-0.25	-0.41	61.05	61.1	59.9	114
1778531100	61.35	0.1	0.16	61.35	61.65	61.05	333
1778271900	61.25	0	0.00	61.3	62.7	61.2	36
1778185500	61.25	-0.45	-0.73	62.6	62.8	61	245
1778099100	61.7	4.4	7.68	58.25	63.4	58.25	1354
1778012700	57.3	-1.2	-2.05	59.25	59.25	57.3	47
1777926300	58.5	1.85	3.27	56.55	58.5	56.55	148
1777580700	56.65	-0.5	-0.87	56.95	56.95	56.4	30
1777494300	57.15	-0.4	-0.70	57.9	58.65	56.3	213
1777407900	57.55	0.45	0.79	57.25	58.4	56.9	337
1777321500	57.1	0.15	0.26	56.75	57.15	56.75	113
1777062300	56.95	-0.85	-1.47	56.8	56.95	56.55	72
1776975900	57.8	-1.6	-2.69	58.4	58.4	57.8	34
1776889500	59.4	-0.65	-1.08	59.05	59.4	58.65	46
1776803100	60.05	1.35	2.30	59.4	60.25	59.3	215
1776716700	58.7	-0.6	-1.01	58.9	59	58.65	860
1776457500	59.3	1.3	2.24	57.8	60.65	57.55	678
1776371100	58	2.2	3.94	56	58.15	55.95	375
1776284700	55.8	2.2	4.10	53.4	55.8	53.4	434
1776198300	53.6	0.2	0.37	53.95	54.9	53.6	43
1776111900	53.4	0.65	1.23	51.7	53.4	51.5	42