Alstom Shares Prov Regroupement (PK)【AOMFF】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	-0.138	-0.74959261271	18.41	18.465	18.272	227	18.4475859	CS
4	-1.558	-7.85678265255	19.83	20.135	18.272	1103	19.04667792	CS
12	-10.628	-36.7750865052	28.9	29.38	18.272	1598	20.74811076	CS
26	-11.826	-39.2916472855	30.098	35.205	18.272	1189	23.45757063	CS
52	-5.128	-21.9145299145	23.4	35.205	18.272	750	23.67913912	CS
156	-10.678	-36.884283247	28.95	35.205	11.71	1586	17.27051943	CS
260	-33.3514	-64.6051984178	51.6234	51.85	11.71	1337	20.61997425	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
1782250140	18.272	-0.18	-0.99	18.465	18.465	18.272	16
1782163740	18.454	0	0.00	18.454	18.454	18.454	0
1781818140	18.454	0	0.00	18.454	18.454	18.454	0
1781731740	18.454	-0.14	-0.73	18.41	18.454	18.41	438
1781645340	18.59	-0.21	-1.12	18.59	18.59	18.59	1
1781558940	18.8	0	0.00	18.8	18.8	18.8	0
1781299740	18.8	0.25	1.35	18.74	18.8	18.74	4001
1781213220	18.55	-0.35	-1.85	18.55	18.55	18.55	1000
1781126940	18.9	0.01	0.05	18.9	18.9	18.9	3000
1781040540	18.89	-0.63	-3.23	19.25	19.25	18.89	380
1780954140	19.52	-0.5	-2.49	19.85	19.85	19.52	4051
1780694940	20.018	0	0.00	20.018	20.018	20.018	0
1780608540	20.018	0	0.00	20.018	20.018	20.018	0
1780522140	20.018	-0.12	-0.58	20.018	20.018	20.018	300
1780435740	20.135	0.08	0.40	20.135	20.135	20.135	24
1780349340	20.055	0.23	1.13	20.055	20.055	20.055	5
1780089720	19.83	0	0.00	19.83	19.83	19.83	0
1780003320	19.83	0.09	0.45	19.83	19.83	19.83	20
1779916920	19.741669	0	0.00	19.741669	19.741669	19.741669	0
1779830520	19.741669	0	0.00	19.741669	19.741669	19.741669	0
1779484920	19.741669	-0.9	-4.35	19.17	19.741669	19.17	3312
1779398700	20.64	0	0.00	20.64	20.64	20.64	0
1779312300	20.64	0	0.00	20.64	20.64	20.64	0
1779225900	20.64	0	0.00	20.64	20.64	20.64	0
1779139500	20.64	0	0.00	20.64	20.64	20.64	0
1778880300	20.64	0	0.00	20.64	20.64	20.64	0
1778793900	20.64	0.99	5.02	20.505	20.64	20.505	1350
1778707740	19.654	0	0.00	19.654	19.654	19.654	0
1778621340	19.654	0.08	0.43	20.22	20.22	19.654	8561
1778534940	19.57	-0.48	-2.39	19.57	19.57	19.57	177
1778275200	20.05	0	0.00	20.05	20.05	20.05	0
1778188800	20.05	-0.67	-3.21	20.05	20.05	20.05	16
1778102520	20.716	0.92	4.63	20.745	20.745	20.716	290
1778016540	19.8	0	0.00	19.8	19.8	19.8	0
1777930140	19.8	0.55	2.86	20	20	19.8	510
1777671000	19.25	0	0.00	19.25	19.25	19.25	0
1777584540	19.25	0	0.00	19.25	19.25	19.25	0
1777498140	19.25	-0.03	-0.15	19.25	19.25	19.25	200
1777411800	19.278	-0.07	-0.37	19.35	19.35	19.278	1106
1777325400	19.35	0.33	1.74	19.35	19.35	19.35	20
1777065780	19.02	-0.96	-4.80	19.0295	19.31	19	15000
1776979740	19.98	-0.02	-0.10	20.2	20.2	19.81	257
1776893340	20	0	0.00	20	20	20	0
1776806940	20	-1.1	-5.21	20.29	20.29	20	134
1776720540	21.1	1.33	6.73	21.1	21.1	21.1	292
1776460800	19.77	-3.23	-14.04	19.12	19.775	19.1	2015
1776374940	23	-3.79	-14.15	26.53	26.53	23	6170
1776288540	26.79	0	0.00	26.79	26.79	26.79	0
1776202140	26.79	0.27	1.02	26.79	26.79	26.79	1
1776115740	26.52	-0.58	-2.14	26.52	26.52	26.52	216
1775856540	27.1	0	0.00	27.1	27.1	27.1	0
1775770140	27.1	-1.9	-6.55	27.1	27.1	27.1	1000
1775683500	29	0.97	3.45	29	29	29	600
1775596800	28.032	-0.51	-1.78	27.945	28.36	27.57	161
1775510940	28.54	0.63	2.26	27.975	28.54	27.975	150
1775164920	27.91	-1.47	-5.00	28.03	28.03	27.91	150
1775078400	29.38	1.01	3.56	28.9	29.38	28.9	4200
1774992540	28.37	1.14	4.19	27.54	28.37	27.54	255
1774906140	27.23	0	0.00	27.23	27.23	27.23	0
1774646940	27.23	-0.24	-0.87	27.23	27.23	27.23	70
1774560480	27.47	0	0.00	27.47	27.47	27.47	10
1774473900	27.47	-0.63	-2.24	27.74	27.74	27.47	7
1774387200	28.098	0	0.00	28.098	28.098	28.098	0