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	-2.55	-4.25	60	64.2	57	288	60.94405837	DE
4	-5.4	-8.59188544153	62.85	68.2	57	213	63.66503041	DE
12	5	9.5328884652	52.45	68.2	51	211	60.26623194	DE
26	-17.75	-23.6037234043	75.2	88	51	410	67.54792917	DE
52	-13.45	-18.9703808181	70.9	88	51	335	68.57232774	DE
156	-73.35	-56.0779816514	130.8	146.69999	51	197	79.60033478	DE
260	-73.35	-56.0779816514	130.8	146.69999	51	197	79.60033478	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775852700	52.75	-0.1	-0.19	52.75	53.65	52.75	149
1775766300	52.85	-1.15	-2.13	53.7	53.7	52.85	11
1775679900	54	1.4	2.66	55.25	55.9	53.8	145
1775593500	52.6	-0.45	-0.85	52.85	54.3	52.6	35
1775161500	53.05	-0.15	-0.28	52.7	53.05	52.7	20
1775075100	53.2	0.5	0.95	53.5	53.5	52.9	312
1774988700	52.7	1.45	2.83	52.55	53.05	52.2	48
1774902300	51.25	-0.25	-0.49	51.9	51.9	51	158
1774646700	51.5	-1.3	-2.46	52.45	52.5	51.5	400
1774560300	52.8	0.25	0.48	51.85	52.8	51.65	346
1774473900	52.55	-0.1	-0.19	53.15	54.25	52.55	40
1774387500	52.65	-1.9	-3.48	54.15	54.15	52.4	501
1774301100	54.55	0.9	1.68	52.45	54.8	52.2	257