Electro Aco Altona Sa【EALT3】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	-0.01	-0.078431372549	12.75	12.75	12.74	400	12.75	CS
4	-0.26	-2	13	13	12.3	427	12.81276596	CS
12	-0.96	-7.00729927007	13.7	13.92	12.2	612	13.21317308	CS
26	-1.26	-9	14	14.7	12.2	1028	14.00405405	CS
52	-2.02	-13.6856368564	14.76	15.89	12.12	1285	13.8707063	CS
156	4.34	51.6666666667	8.4	16.99	7.39	2448	13.31841928	CS
260	-1.31	-9.32384341637	14.05	16.99	7	1786	12.88480998	CS

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
1783719000	12.74	-0.01	-0.08	12.74	12.74	12.74	100
1783632600	12.75	0	0.00	12.75	12.75	12.75	0
1783546200	12.75	0	0.00	12.75	12.75	12.75	0
1783459800	12.75	-0.05	-0.39	12.75	12.75	12.75	400
1783373400	12.8	0	0.00	12.8	12.8	12.8	0
1783114200	12.8	0	0.00	12.8	12.8	12.8	0
1783027800	12.8	0	0.00	12.8	12.8	12.8	0
1782941400	12.8	-0.15	-1.16	12.5	12.8	12.3	1700
1782855000	12.95	0	0.00	12.95	12.95	12.95	100
1782768600	12.95	0	0.00	12.95	12.95	12.95	300
1782509400	12.95	0	0.00	12.95	12.95	12.95	200
1782422940	12.95	0	0.00	12.95	12.95	12.95	0
1782336540	12.95	0	0.00	12.95	12.95	12.95	100
1782250200	12.95	0	0.00	12.95	12.95	12.95	200
1782163800	12.95	0	0.00	12.95	12.95	12.95	200
1781904540	12.95	0	0.00	12.95	12.95	12.95	0
1781818140	12.95	0.45	3.60	12.94	12.95	12.94	700
1781731740	12.5	-0.5	-3.85	12.5	12.61	12.42	700
1781645400	13	0.6	4.84	13	13	13	100
1781559000	12.4	0	0.00	12.4	12.4	12.4	0
1781299800	12.4	0	0.00	12.4	12.4	12.4	0
1781213400	12.4	-0.1	-0.80	12.9	12.9	12.4	400
1781126940	12.5	-0.65	-4.94	12.76	12.99	12.2	3000
1781040540	13.15	0	0.00	13.15	13.15	13.15	0
1780954140	13.15	-0.33	-2.45	13.15	13.15	13.15	100
1780695000	13.48	-0.01	-0.07	13.48	13.48	13.48	100
1780522200	13.49	0.59	4.57	12.95	13.49	12.76	500
1780435800	12.9	-0.65	-4.80	12.9	12.9	12.9	100
1780349400	13.55	0.06	0.44	13.49	13.55	13.49	800
1780090200	13.49	-0.01	-0.07	13.49	13.49	13.49	400
1780003800	13.5	0	0.00	13.5	13.5	13.5	0
1779917400	13.5	0	0.00	13.5	13.5	13.5	0
1779831000	13.5	0	0.00	13.5	13.5	13.5	0
1779744600	13.5	0	0.00	13.15	13.5	13.15	1400
1779485400	13.5	0	0.00	13.5	13.5	13.5	0
1779399000	13.5	0	0.00	13.5	13.5	13.5	0
1779312600	13.5	0	0.00	13.5	13.5	13.5	200
1779226200	13.5	0	0.00	13.5	13.5	13.5	0
1779139800	13.5	0	0.00	13.5	13.5	13.5	100
1778880540	13.5	0	0.00	13.5	13.5	13.5	0
1778794140	13.5	-0.09	-0.66	13.5	13.5	13.5	400
1778707800	13.59	0	0.00	13.59	13.59	13.59	200
1778621400	13.59	0	0.00	13.59	13.59	13.59	0
1778535000	13.59	0	0.00	13.59	13.59	13.59	100
1778275800	13.59	0	0.00	13.59	13.59	13.59	0
1778189400	13.59	-0.01	-0.07	13.6	13.6	13.59	300
1778102940	13.6	0.4	3.03	13.6	13.65	13.6	1200
1778016600	13.2	0.1	0.76	13.2	13.2	13.2	100
1777930200	13.1	-0.62	-4.52	13.44	13.44	13.05	1600
1777584600	13.72	0	0.00	13.72	13.72	13.72	0
1777498200	13.72	0	0.00	13.72	13.72	13.72	0
1777411800	13.72	0.01	0.07	13.71	13.72	13.71	600
1777325340	13.71	-0.18	-1.30	13.71	13.71	13.69	500
1777066200	13.89	-0.03	-0.22	13.9	13.9	13.89	1000
1776979800	13.92	0	0.00	13.92	13.92	13.92	0
1776893400	13.92	0.27	1.98	13.6	13.92	13.6	700
1776720600	13.65	0	0.00	13.65	13.65	13.65	0
1776461400	13.65	-0.01	-0.07	13.7	13.7	13.65	2300
1776375000	13.66	0.06	0.44	13.64	13.66	13.64	100
1776288600	13.6	-0.06	-0.44	13.87	13.87	13.6	900
1776202140	13.66	0.05	0.37	13.76	13.76	13.66	1400
1776115800	13.61	-0.2	-1.45	13.81	13.81	13.61	1500