Alphaville S.A.【AVLL3】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	-0.2	-1.5444015444	12.95	12.95	12.75	367	12.83545455	CS
4	12.12	1923.80952381	0.63	13.51	0.53	3193	1.17670146	CS
12	11.8	1242.10526316	0.95	13.51	0.53	29548	0.92517475	CS
26	11.78	1214.43298969	0.97	13.51	0.53	23446	0.88565676	CS
52	11.08	663.473053892	1.67	13.51	0.53	19369	1.12791921	CS
156	5.85	84.7826086957	6.9	13.51	0.53	11529	1.96697722	CS
260	-14.21	-52.7077151335	26.96	32.87	0.53	10255	5.71367193	CS

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
1783114200	12.75	-0.02	-0.16	12.75	12.75	12.75	100
1783027740	12.77	-0.18	-1.39	12.8	12.8	12.77	700
1782941400	12.95	0	0.00	12.94	12.95	12.94	300
1782855000	12.95	0	0.00	12.95	12.95	12.95	0
1782768600	12.95	0	0.00	12.95	12.95	12.95	0
1782509400	12.95	0	0.00	12.95	12.95	12.95	100
1782423000	12.95	-0.02	-0.15	12.95	12.95	12.95	100
1782336600	12.97	0	0.00	12.97	12.97	12.97	0
1782250200	12.97	0	0.00	12.97	12.97	12.97	0
1782163800	12.97	-0.03	-0.23	12.97	12.97	12.97	100
1781904600	13	0	0.00	13	13	13	100
1781818140	13	-0.01	-0.08	13	13	13	100
1781731740	13.01	0	0.00	13.01	13.01	13.01	200
1781645400	13.01	0	0.00	13.01	13.01	13.01	0
1781559000	13.01	-0.49	-3.63	13.5	13.51	13.01	600
1781299800	13.5	-0.75	-5.26	13.5	14.499999	13.5	192
1781213400	14.249999	0.5	3.64	13.75	14.249999	13.25	96
1781126940	13.75	-1.5	-9.84	15.25	15.25	13.25	584
1781040600	15.25	-0.5	-3.17	15.75	15.75	15.25	552
1780954140	15.75	0.25	1.61	15.75	16	15.75	148
1780695000	15.5	0	0.00	15.75	15.75	15.5	252
1780522200	15.5	-0.25	-1.59	15.5	15.75	15.25	180
1780435800	15.75	0.25	1.61	16	16	15.75	332
1780349400	15.5	-0.25	-1.59	15.75	16	15.25	320
1780090200	15.75	0	0.00	15.75	17	15.75	228
1780003800	15.75	0	0.00	15.75	16	15.5	104
1779917400	15.75	-0.25	-1.56	16.25	16.25	15.25	768
1779830940	16	-0.25	-1.54	16	16.25	15.25	1288
1779744600	16.25	0	0.00	16.5	16.75	16	632
1779485400	16.25	0.25	1.56	16.5	17.75	16	304
1779398940	16	-0.5	-3.03	16.5	16.75	15.5	204
1779312600	16.5	0	0.00	16.5	17	16.25	368
1779226140	16.5	-0.25	-1.49	16.75	17	16.25	756
1779139800	16.75	-1.25	-6.94	18.25	19	16.75	1632
1778880600	18	-1.75	-8.86	19.25	19.25	18	2320
1778794140	19.75	0.75	3.95	19	20	19	420
1778707800	19	-1	-5.00	20	20	19	580
1778621400	20	0	0.00	20.5	20.5	19.75	156
1778535000	20	-1.75	-8.05	21.75	22.25	20	2840
1778275800	21.75	-1.25	-5.43	24.25	24.5	21.75	1500
1778189400	23	-0.75	-3.16	23	23	22.75	776
1778102940	23.75	1.25	5.56	24	24	22.75	208
1778016600	22.5	-0.25	-1.10	24.25	24.25	22.25	508
1777930200	22.75	0.5	2.25	21.75	24.75	21.75	644
1777584600	22.25	-2	-8.25	24.25	24.25	22.25	2780
1777498140	24.25	1	4.30	24.25	24.25	23.25	600
1777411800	23.25	-1	-4.12	24.25	24.25	23.25	224
1777325340	24.25	1.25	5.43	24.5	24.75	23	800
1777066200	23	0.25	1.10	23.75	26	22.75	572
1776979800	22.75	-2.75	-10.78	25.5	25.5	22.75	1216
1776893400	25.5	0.5	2.00	26.25	26.25	23.75	3320
1776720600	25	-1.5	-5.66	27.5	30.5	25	3352
1776461400	26.5	2.5	10.42	24	27.25	23.75	14108
1776375000	24	0	0.00	24.25	24.75	22.5	5016
1776288600	24	1.75	7.87	22.25	24	22	6336
1776202140	22.25	0.25	1.14	22.75	23.5	22.25	480
1776115800	22	0.25	1.15	22.5	22.5	20.75	1044
1775856600	21.75	-0.75	-3.33	23.75	23.75	20	2628
1775770200	22.5	-1	-4.26	23.75	24.25	21	5144
1775683740	23.5	4.5	23.68	19	23.5	18.75	11416
1775597340	19	0.75	4.11	18.25	19.75	17.5	896
1775511000	18.25	1	5.80	17.75	19.5	17.75	188