AltaGas Ltd【ALA】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	0.78	1.45712684476	53.53	55.12	53.19	1275468	53.83886172	CS
4	2.57	4.96714340935	51.74	55.12	49.66	1000189	53.06752411	CS
12	7.06	14.9417989418	47.25	55.12	47.16	1121120	50.14865616	CS
26	11.06	25.5722543353	43.25	55.12	39.7	1062250	46.65269619	CS
52	15.77	40.9185262065	38.54	55.12	37.73	905805	44.43298565	CS
156	29.97	123.130649137	24.34	55.12	22.62	859558	36.12128671	CS
260	30.09	124.236168456	24.22	55.12	21.25	844865	32.07635482	CS

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
1780522800	54.31	0.39	0.72	54.02	55.12	54.02	1901125
1780436400	53.92	0.06	0.11	53.93	54.61	53.79	1276510
1780350000	53.86	0.21	0.39	53.57	54.5	53.55	1096550
1780090800	53.65	-0.52	-0.96	54.06	54.54	53.19	2518467
1780004400	54.17	0.22	0.41	54.11	54.75	53.75	835265
1779918000	53.95	-0.01	-0.02	53.53	54.2	53.53	650548
1779831600	53.96	0.24	0.45	53.68	54.21	53.54	1527382
1779745200	53.72	-0.59	-1.09	53.92	54.03	53.53	342909
1779486000	54.31	0.78	1.46	53.39	54.49	53.39	902456
1779399600	53.53	0.5	0.94	53.29	54.06	53.29	1242904
1779313200	53.03	-0.84	-1.56	53.89	54.49	52.98	836125
1779226800	53.87	0.7	1.32	53.08	54.05	52.79	1010999
1778881200	53.17	0.35	0.66	52.81	53.41	52.81	909097
1778794800	52.82	0.57	1.09	52.3	52.88	52.29	850898
1778708400	52.25	0.22	0.42	52.11	52.25	51.81	596183
1778622000	52.03	0.52	1.01	51.75	52.31	51.75	725560
1778535600	51.51	0.74	1.46	50.84	51.8	50.84	1040046
1778276400	50.77	-0.05	-0.10	50.86	51.46	50.65	621566
1778190000	50.82	0.03	0.06	50.72	50.83	49.66	815821
1778103600	50.79	-1.24	-2.38	51.74	51.76	50.6	1204299
1778017200	52.03	-0.41	-0.78	52.68	53.06	52	1069261
1777930800	52.44	0.24	0.46	52.18	52.88	51.73	1477094
1777671600	52.2	1.29	2.53	51.5	52.5	51.48	1195935
1777585200	50.91	0.27	0.53	50.05	52.3	50.05	1622138
1777498800	50.64	0.33	0.66	50.4	51.19	50.28	810419
1777412400	50.31	0.04	0.08	50.32	50.89	50.26	1585703
1777326000	50.27	0.45	0.90	49.85	50.44	49.69	800466
1777066800	49.82	0.09	0.18	49.59	50	49.37	679257
1776980400	49.73	1.52	3.15	48.4	49.95	48.4	794753
1776894000	48.21	-0.61	-1.25	48.91	49.08	48.19	639267
1776807600	48.82	-0.42	-0.85	49.25	49.25	48.37	1046920
1776721200	49.24	0.35	0.72	49.05	49.46	49	649686
1776462000	48.89	-0.63	-1.27	49.17	49.43	48.13	1193255
1776375600	49.52	0.85	1.75	48.63	49.65	48.25	1533069
1776289200	48.67	0.81	1.69	47.95	48.85	47.71	858591
1776202800	47.86	-0.68	-1.40	48.32	48.39	47.62	1010654
1776116400	48.54	-0.3	-0.61	49.04	49.12	48.17	612476
1775857200	48.84	0.16	0.33	48.5	49.26	48.5	533634
1775770800	48.68	-0.24	-0.49	49.04	49.62	48.62	798201
1775684400	48.92	-0.37	-0.75	48.42	48.98	47.95	1164842
1775598000	49.29	0.1	0.20	49.31	50.27	49	1340767
1775511600	49.19	0.52	1.07	48.94	49.51	48.94	1193928
1775166000	48.67	0.84	1.76	47.91	48.86	47.86	1193966
1775079600	47.83	-0.42	-0.87	48.23	48.49	47.58	854762
1774993200	48.25	-0.48	-0.99	48.67	49.08	47.93	1199470
1774906800	48.73	0.18	0.37	48.74	49.11	48.61	744296
1774647600	48.55	0.47	0.98	48.13	48.6	48.05	1045820
1774561200	48.08	0.17	0.35	48.12	48.54	47.74	1005166
1774474800	47.91	0.07	0.15	48	48.24	47.7	893134
1774388400	47.84	0.34	0.72	47.6	48.59	47.51	566704
1774302000	47.5	-0.41	-0.86	47.75	47.99	47.42	904693
1774042800	47.91	-0.21	-0.44	48.22	48.73	47.65	1772918
1773956400	48.12	-0.28	-0.58	48.24	48.75	47.99	2642443
1773870000	48.4	0.38	0.79	48.04	48.45	47.6	613912
1773783600	48.02	-0.15	-0.31	48.31	48.48	47.72	568375
1773697200	48.17	-0.27	-0.56	48.26	48.29	47.45	5208842
1773438000	48.44	0.73	1.53	47.75	48.83	47.75	894096
1773351600	47.71	0.39	0.82	47.33	48.12	47.33	1097022
1773265200	47.32	0.08	0.17	47.25	47.75	47.16	2205461
1773178800	47.24	-0.54	-1.13	47.58	47.66	46.5	911254
1773092400	47.78	1.5	3.24	46.37	48.03	46.37	5555077
1772836800	46.28	-1.39	-2.92	47.59	48.31	46.25	1468141
1772750400	47.67	0.95	2.03	46.62	47.72	46.35	849914
1772664000	46.72	-0.85	-1.79	47.53	47.63	46.6	1001865