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	0.25	1.93798449612	12.9	13.49	12.76	200	13.3725	CS
4	-0.44	-3.23767476085	13.59	13.59	12.76	391	13.48883721	CS
12	-0.91	-6.47226173542	14.06	14.7	12.76	797	13.70913183	CS
26	-0.4	-2.9520295203	13.55	14.7	12.76	1103	14.11600771	CS
52	-1.64	-11.0885733604	14.79	15.9	12.12	1289	13.98066277	CS
156	4.4	50.2857142857	8.75	16.99	7.39	2449	13.25868487	CS
260	-2.08	-13.6572554169	15.23	16.99	7	1791	12.91478237	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
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
1775856600	13.81	0.11	0.80	13.98	14.7	13.81	3100
1775770200	13.7	-0.29	-2.07	13.7	13.7	13.7	100
1775683740	13.99	0.09	0.65	14	14	13.99	300
1775597340	13.9	0.3	2.21	13.9	13.9	13.9	400
1775511000	13.6	0.05	0.37	13.6	13.6	13.21	400
1775165400	13.55	-0.3	-2.17	13.78	13.78	13.5	1400
1775078940	13.85	0	0.00	14	14	13.7	2900
1774992540	13.85	-0.05	-0.36	13.65	13.89	13.64	2300
1774906140	13.9	0	0.00	13.9	13.9	13.9	0
1774646940	13.9	0	0.00	13.9	13.9	13.9	0
1774560540	13.9	0	0.00	13.9	13.9	13.9	100
1774474140	13.9	0	0.00	13.9	13.9	13.9	0
1774387740	13.9	0.04	0.29	13.9	13.9	13.9	200
1774301340	13.86	-0.01	-0.07	13.88	13.88	13.86	300
1774042200	13.87	-0.18	-1.28	13.91	13.99	13.87	500
1773955740	14.05	-0.13	-0.92	14.1	14.1	14.05	200
1773869340	14.18	0	0.00	14.18	14.18	14.18	0
1773782940	14.18	0.12	0.85	14.06	14.18	14.06	2300
1773696540	14.06	0.1	0.72	13.96	14.06	13.96	300
1773437400	13.96	-0.05	-0.36	14.02	14.02	13.96	3000
1773351000	14.01	-0.19	-1.34	14.01	14.01	14.01	100
1773264540	14.2	-0.23	-1.59	14.2	14.2	14.2	100
1773178140	14.43	0	0.00	14.45	14.45	14.1	3100