ALS Limited【CP4】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	-0.5	-3.4965034965	14.3	14.3	13.4	16	14.14680851	DE
4	0	0	13.8	15	13.4	26	14.1635443	DE
12	2.1	17.9487179487	11.7	15	11.7	42	13.44750144	DE
26	1.4	11.2903225806	12.4	15.3	11.7	84	13.63899338	DE
52	4.1000001	42.2680427038	9.6999999	15.3	9.6999999	88	12.97744285	DE
156	6.55	90.3448275862	7.25	15.3	6.45	122	10.16085482	DE
260	6.55	90.3448275862	7.25	15.3	6.45	122	10.16085482	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
1781295900	13.4	0	0.00	13.4	13.4	13.4	0
1781209500	13.4	-0.5	-3.60	13.7	13.7	13.4	4
1781123100	13.9	-0.4	-2.80	14	14	13.9	9
1781036700	14.3	0	0.00	14.3	14.3	14.3	0
1780950300	14.3	-0.5	-3.38	14.3	14.3	14.3	34
1780691100	14.8	0	0.00	14.8	14.8	14.8	0
1780604700	14.8	0.4	2.78	14.6	14.8	14.4	13
1780518300	14.4	0	0.00	14.4	14.4	14.4	0
1780431900	14.4	-0.2	-1.37	14.4	14.4	14.4	42
1780345500	14.6	-0.1	-0.68	14.5	14.7	14.5	49
1780086300	14.7	0.3	2.08	14.6	14.7	14.3	5
1779999900	14.4	-0.5	-3.36	14.4	14.4	14.4	7
1779913500	14.9	-0.1	-0.67	14.9	14.9	14.9	4
1779827100	15	0	0.00	15	15	15	0
1779740700	15	0	0.00	15	15	15	1
1779481500	15	0.6	4.17	15	15	15	1
1779395100	14.4	0.5	3.60	14.7	14.7	14.4	32
1779308700	13.9	0	0.00	13.9	13.9	13.9	0
1779222300	13.9	0.4	2.96	14.2	14.3	13.9	155
1779135900	13.5	-0.3	-2.17	13.5	13.5	13.5	1
1778876700	13.8	-0.2	-1.43	13.8	13.8	13.8	38
1778790300	14	0.4	2.94	14	14	14	79
1778703900	13.6	0.4	3.03	13.5	13.6	13.5	22
1778617500	13.2	-0.4	-2.94	13.2	13.2	13	635
1778531100	13.6	0	0.00	13.6	13.6	13.6	0
1778271900	13.6	-0.5	-3.55	13.6	13.6	13.6	8
1778185500	14.1	0.2	1.44	14.1	14.1	14.1	8
1778099100	13.9	0.9	6.92	13.9	13.9	13.9	1
1778012700	13	-0.2	-1.52	13.3	13.3	13	21
1777926300	13.2	0.4	3.12	13.3	13.3	13.2	3
1777580700	12.8	0	0.00	12.8	12.8	12.8	0
1777494300	12.8	0	0.00	12.8	12.8	12.8	0
1777407900	12.8	-0.4	-3.03	12.8	12.8	12.8	6
1777321500	13.2	0	0.00	13.2	13.2	13.2	0
1777062300	13.2	-0.1	-0.75	13.2	13.2	13.2	75
1776975900	13.3	-0.2	-1.48	13.3	13.3	13.3	4
1776889500	13.5	0	0.00	13.7	13.7	13.5	2
1776803100	13.5	-0.3	-2.17	13.5	13.5	13.5	36
1776716700	13.8	0.4	2.99	13.8	13.8	13.8	87
1776457500	13.4	0	0.00	13.4	13.4	13.4	0
1776371100	13.4	-0.2	-1.47	13.6	13.6	13.4	20
1776284700	13.6	0.4	3.03	13.6	13.6	13.6	4
1776198300	13.2	-0.3	-2.22	13.2	13.2	13.2	40
1776111900	13.5	0	0.00	13.5	13.5	13.5	0
1775852700	13.5	0.6	4.65	13.5	13.5	13.5	145
1775766300	12.9	0	0.00	12.9	12.9	12.9	0
1775679900	12.9	0	0.00	12.9	12.9	12.9	0
1775593500	12.9	0.3	2.38	12.9	12.9	12.7	29
1775161500	12.6	-0.2	-1.56	12.6	12.6	12.6	12
1775075100	12.8	0.2	1.59	13	13	12.8	17
1774988700	12.6	0.7	5.88	12.6	12.6	12.6	1
1774902300	11.9	0	0.00	11.9	11.9	11.9	10
1774646700	11.9	0	0.00	11.9	11.9	11.9	8
1774560300	11.9	0	0.00	11.9	11.9	11.9	0
1774473900	11.9	0	0.00	11.9	11.9	11.9	0
1774387500	11.9	-0.1	-0.83	11.8	11.9	11.8	50
1774301100	12	-1.1	-8.40	11.7	12.1	11.7	23
1774041900	13.1	0	0.00	13.1	13.1	13.1	0
1773955500	13.1	0	0.00	13.1	13.1	13.1	0
1773869100	13.1	0	0.00	13.1	13.1	13.1	0
1773782700	13.1	0	0.00	13.1	13.1	13.1	0
1773696300	13.1	-0.5	-3.68	13.1	13.1	13.1	6