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	0.02	0.145454545455	13.75	13.9	13.41	780	13.77128205	CS
4	0.36	2.68456375839	13.41	14	13.21	893	13.60037313	CS
12	0.38	2.83793876027	13.39	14.3	13.02	1226	13.65618596	CS
26	-1.57	-10.2346805737	15.34	15.55	13	3132	13.56972773	CS
52	3.77	37.7	10	16.99	9.5	5265	13.3101151	CS
156	3.89	39.3724696356	9.88	16.99	7	2316	12.53048958	CS
260	4.83	54.0268456376	8.94	26.62	6.2	2742	14.79958747	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
1741901400	13.77	0.36	2.68	13.77	13.77	13.77	100
1741814940	13.41	-0.09	-0.67	13.41	13.41	13.41	100
1741728600	13.5	0	0.00	13.5	13.5	13.5	1000
1741642140	13.5	-0.4	-2.88	13.5	13.5	13.5	100
1741382940	13.9	0.44	3.27	13.75	13.9	13.75	2600
1741296540	13.46	-0.09	-0.66	13.59	13.59	13.31	1500
1741210140	13.55	-0.25	-1.81	13.32	13.55	13.21	3300
1740778200	13.8	0.3	2.22	13.22	13.8	13.22	300
1740691740	13.5	-0.03	-0.22	13.5	13.5	13.5	100
1740605400	13.53	0.16	1.20	13.31	13.69	13.31	1600
1740519000	13.37	-0.53	-3.81	13.88	13.88	13.37	200
1740432600	13.9	0	0.00	13.9	13.9	13.9	0
1740173400	13.9	0.54	4.04	13.9	13.9	13.9	100
1740087000	13.36	-0.14	-1.04	13.4	13.4	13.36	1500
1740000540	13.5	0	0.00	13.5	13.5	13.5	0
1739914140	13.5	-0.4	-2.88	13.5	13.5	13.5	300
1739827800	13.9	0.2	1.46	13.41	14	13.41	600
1739568600	13.7	0	0.00	13.7	13.7	13.7	0
1739482200	13.7	0	0.00	13.7	13.7	13.7	0
1739395800	13.7	0	0.00	13.7	13.7	13.7	0
1739309400	13.7	0	0.00	13.7	13.7	13.7	700
1739222940	13.7	0	0.00	13.7	13.7	13.7	600
1738963800	13.7	0.08	0.59	13.7	13.7	13.7	1100
1738877340	13.62	0	0.00	13.62	13.62	13.62	0
1738790940	13.62	-0.08	-0.58	13.7	13.7	13.62	600
1738704600	13.7	0	0.00	13.61	13.7	13.61	600
1738618200	13.7	0	0.00	13.25	13.7	13.25	2900
1738358940	13.7	-0.4	-2.84	14.1	14.1	13.7	10600
1738272600	14.1	0	0.00	14.1	14.1	14.1	0
1738186200	14.1	0	0.00	14.1	14.3	14.1	500
1738099740	14.1	0	0.00	14.1	14.1	14.1	600
1738013340	14.1	0.11	0.79	13.99	14.1	13.99	200
1737754200	13.99	0	0.00	13.99	13.99	13.99	300
1737667740	13.99	0.19	1.38	13.99	13.99	13.99	100
1737581400	13.8	0	0.00	13.8	13.8	13.8	0
1737495000	13.8	0	0.00	13.8	13.8	13.8	0
1737408600	13.8	0.5	3.76	13.68	13.8	13.68	500
1737149400	13.3	0.1	0.76	13.3	13.3	13.3	200
1737062940	13.2	-0.24	-1.79	13.2	13.2	13.2	400
1736976540	13.44	0.41	3.15	13.14	13.44	13.14	800
1736890140	13.03	0	0.00	13.03	13.03	13.03	0
1736803740	13.03	-0.07	-0.53	13.1	13.1	13.03	200
1736544540	13.1	0	0.00	13.1	13.1	13.1	0
1736458140	13.1	0.08	0.61	13.1	13.1	13.1	2600
1736371740	13.02	-0.95	-6.80	13.03	13.03	13.02	500
1736285400	13.97	-0.03	-0.21	13.97	13.97	13.97	9100
1736198940	14	0.8	6.06	13.97	14	13.97	1000
1735939740	13.2	0.09	0.69	13.2	13.2	13.2	200
1735853400	13.11	-0.39	-2.89	13.1	13.12	13.1	1500
1735594200	13.5	0.04	0.30	13.5	13.5	13.5	1400
1735334940	13.46	0.11	0.82	13.46	13.46	13.46	600
1735248540	13.35	-0.04	-0.30	13.39	13.39	13.35	700
1734989340	13.39	-0.11	-0.81	13.39	13.39	13.39	300
1734730200	13.5	-0.4	-2.88	13.39	13.5	13.39	500
1734643800	13.9	0	0.00	13.9	13.9	13.9	0
1734557400	13.9	0.34	2.51	13.56	13.9	13.56	200
1734440400	13.56	0	0.00	13.56	13.56	13.56	0
1734354000	13.56	0	0.00	13.56	13.56	13.56	0