Alleima AB【M46】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	0.26	3.30368487929	7.87	8.115	7.765	314	8.09432662	DE
4	0.32	4.09731113956	7.81	8.115	7.33	494	7.63542884	DE
12	0.97	13.5474860335	7.16	8.21	6.535	399	7.52847108	DE
26	0.535	7.04410796577	7.595	8.315	6.535	441	7.55307006	DE
52	0.825	11.2936344969	7.305	8.315	6	569	7.12381027	DE
156	3.89	91.7452830189	4.24	8.775	4.212	482	6.76145192	DE
260	3.89	91.7452830189	4.24	8.775	4.212	482	6.76145192	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
1780518300	8.115	0.35	4.51	8	8.115	7.87	887
1780431900	7.765	-0.11	-1.33	7.835	7.835	7.765	55
1780345500	7.87	-0.05	-0.57	7.87	7.87	7.87	1
1780086300	7.915	0	0.00	7.915	7.915	7.915	0
1779999900	7.915	0	0.00	7.915	7.915	7.915	0
1779913500	7.915	-0.03	-0.38	8.025	8.025	7.915	732
1779827100	7.945	-0.06	-0.75	7.945	7.945	7.945	5
1779740700	8.005	0.11	1.33	8	8.07	8	3
1779481500	7.9	0.46	6.18	7.805	7.9	7.805	404
1779395100	7.44	0	0.00	7.44	7.44	7.44	0
1779308700	7.44	0.01	0.07	7.33	7.44	7.33	4
1779222300	7.435	0	0.00	7.435	7.435	7.435	0
1779135900	7.435	-0.34	-4.37	7.44	7.44	7.36	4274
1778876700	7.775	0	0.00	7.775	7.775	7.775	0
1778790300	7.775	0	0.00	7.775	7.775	7.775	0
1778703900	7.775	-0.12	-1.46	7.775	7.775	7.775	100
1778617500	7.89	-0.05	-0.63	7.89	7.89	7.89	1
1778531100	7.94	0.24	3.05	7.675	7.94	7.665	143
1778271900	7.705	-0.11	-1.34	7.705	7.705	7.705	5
1778185500	7.81	0.07	0.97	7.81	7.81	7.81	300
1778099100	7.735	0.45	6.10	7.49	7.805	7.49	50
1778012700	7.29	-0.18	-2.34	7.29	7.29	7.29	9
1777926300	7.465	-0.1	-1.26	7.68	7.68	7.465	36
1777580700	7.56	0.02	0.27	7.51	7.56	7.51	1461
1777494300	7.54	0	0.00	7.54	7.54	7.54	0
1777407900	7.54	-0.08	-1.05	7.665	7.665	7.54	68
1777321500	7.62	-0.19	-2.43	7.665	7.78	7.6	74
1777062300	7.81	-0.12	-1.51	7.81	7.81	7.81	150
1776975900	7.93	-0.08	-0.94	7.93	7.93	7.93	410
1776889500	8.005	-0.13	-1.54	8.005	8.005	8.005	160
1776803100	8.13	0	0.00	8.13	8.13	8.13	0
1776716700	8.13	0.02	0.25	7.98	8.21	7.96	249
1776457500	8.11	0.5	6.64	7.72	8.11	7.72	514
1776371100	7.605	0.03	0.40	7.605	7.605	7.605	197
1776284700	7.575	0.05	0.66	7.575	7.575	7.575	126
1776198300	7.525	0.09	1.21	7.6	7.6	7.525	1385
1776111900	7.435	0.08	1.09	7.195	7.465	7.195	185
1775852700	7.355	0.17	2.37	7.365	7.46	7.355	4289
1775766300	7.185	0	0.00	7.185	7.185	7.185	0
1775679900	7.185	0.2	2.94	7.18	7.225	7.18	75
1775593500	6.98	0.39	5.84	6.75	6.99	6.75	37
1775161500	6.595	-0.13	-1.93	6.595	6.595	6.595	11
1775075100	6.725	0.04	0.67	6.79	6.79	6.725	11
1774988700	6.68	0	0.00	6.68	6.68	6.68	0
1774902300	6.68	-0.29	-4.16	6.6449999	6.68	6.59	18
1774646700	6.97	0	0.00	6.97	6.97	6.97	0
1774560300	6.97	-0.09	-1.20	6.94	6.97	6.94	20
1774473900	7.055	0.19	2.77	7.055	7.055	7.055	15
1774387500	6.865	0	0.00	6.865	6.865	6.865	0
1774301100	6.865	-0.02	-0.22	6.535	6.98	6.535	160
1774041900	6.88	0.17	2.53	6.88	6.88	6.88	3
1773955500	6.71	-0.42	-5.89	6.815	6.815	6.705	13
1773869100	7.13	0	0.00	7.13	7.13	7.13	0
1773782700	7.13	0.25	3.56	7.13	7.13	7.13	1
1773696300	6.885	0	0.07	6.88	6.885	6.87	5
1773437100	6.88	-0.14	-1.99	6.95	6.95	6.88	684
1773350700	7.02	-0.16	-2.16	7.16	7.16	7.02	238
1773264300	7.175	-0.09	-1.17	7.175	7.175	7.175	30
1773177900	7.26	0.24	3.42	7.21	7.26	7.21	9
1773091500	7.02	-0.17	-2.30	6.985	7.02	6.985	2
1772832300	7.185	-0.2	-2.71	7.175	7.185	7.175	703
1772745900	7.385	0.02	0.34	7.405	7.405	7.385	139
1772659500	7.36	0.22	3.01	7.36	7.36	7.36	150