Electro Aco Altona Sa【EALT3F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1783546200	12.43	-0.32	-2.51	12.85	12.85	12.25	60
1783459800	12.75	0.5	4.08	12.25	12.75	12.25	61
1783373400	12.25	-0.45	-3.54	12.31	12.31	12.25	8
1783114200	12.7	0	0.00	12.7	12.7	12.7	33
1783027740	12.7	-0.25	-1.93	12.8	12.8	12.7	11
1782941400	12.95	-0.57	-4.22	13.49	13.49	12.4	148
1782855000	13.52	0.37	2.81	12.95	13.52	12.95	168
1782768600	13.15	0.32	2.49	13.15	13.15	13.15	2
1782509400	12.83	0	0.00	12.83	12.83	12.83	0
1782423000	12.83	-0.32	-2.43	13.15	13.15	12.83	74
1782336540	13.15	0	0.00	13.08	13.15	13.08	7
1782250200	13.15	0.2	1.54	13.15	13.15	13.15	10
1782163800	12.95	-0.08	-0.61	13.02	13.15	12.95	82
1781904600	13.03	0.09	0.70	13.03	13.03	13.03	22
1781818140	12.94	0.33	2.62	12.85	13.04	12.85	86
1781731740	12.61	-0.56	-4.25	12.67	12.9	12.51	119
1781645400	13.17	0.25	1.93	13.15	13.17	13.15	6
1781559000	12.92	0.01	0.08	12.91	12.92	12.91	137
1781299800	12.91	0.01	0.08	12.9	12.92	12.6	105
1781213400	12.9	0.3	2.38	12.8	12.9	12.8	63
1781126940	12.6	-0.8	-5.97	13.4	13.4	12.6	251
1781040600	13.4	0.34	2.60	13.05	13.4	13.05	16
1780954140	13.06	-0.16	-1.21	13.06	13.06	13.06	7
1780695000	13.22	0.52	4.09	13.2	13.22	13.19	99
1780522200	12.7	-0.52	-3.93	13.22	13.22	12.7	69
1780435800	13.22	-0.22	-1.64	13.15	13.22	13.01	197
1780349400	13.44	0.2	1.51	13.43	13.44	13.43	35
1780090200	13.24	0.11	0.84	13.18	13.24	13.18	69
1780003800	13.13	-0.08	-0.61	13.14	13.14	13.13	6
1779917400	13.21	0.07	0.53	13.21	13.21	13.21	11
1779830940	13.14	-0.16	-1.20	13.32	13.32	13.14	12
1779744600	13.3	0.11	0.83	13.12	13.3	13.12	32
1779485340	13.19	0	0.00	13.19	13.19	13.19	0
1779398940	13.19	-0.25	-1.86	13.42	13.42	13.19	55
1779312600	13.44	0.04	0.30	13.26	13.44	13.25	23
1779226140	13.4	0.14	1.06	13.44	13.44	13.4	17
1779139800	13.26	-0.18	-1.34	13.58	13.58	13.25	53
1778880600	13.44	0.33	2.52	13.44	13.44	13.44	11
1778794140	13.11	-0.89	-6.36	13.8	13.89	13.11	131
1778707800	14	0.64	4.79	14	14	13.51	170
1778621400	13.36	-0.12	-0.89	13.48	13.58	13.36	87
1778535000	13.48	-0.19	-1.39	13.59	13.65	13.48	16
1778275800	13.67	-0.02	-0.15	13.69	13.69	13.67	21
1778189400	13.69	0.09	0.66	13.6	13.7	13.59	71
1778102940	13.6	0.4	3.03	13.34	13.62	13.34	381
1778016600	13.2	0.07	0.53	13.27	13.45	13.2	47
1777930200	13.13	-0.65	-4.72	13.8	13.8	13.05	220
1777584600	13.78	0.16	1.17	13.59	13.84	13.59	91
1777498140	13.62	-0.08	-0.58	13.72	13.79	13.62	119
1777411800	13.7	0.03	0.22	13.71	14	13.7	11
1777325340	13.67	-0.53	-3.73	13.77	13.77	13.67	21
1777066200	14.2	0.55	4.03	13.72	14.2	13.62	149
1776979800	13.65	-0.18	-1.30	13.6	13.65	13.6	65
1776893400	13.83	0.13	0.95	13.57	13.83	13.57	244
1776720600	13.7	0.01	0.07	13.69	13.87	13.65	128
1776461400	13.69	-0.1	-0.73	13.51	13.79	13.33	164
1776375000	13.79	0.19	1.40	13.64	13.83	13.64	100
1776288600	13.6	-0.4	-2.86	14	14	13.6	66
1776202140	14	0.37	2.71	13.77	14	13.67	51
1776115800	13.63	-1.32	-8.83	14.64	14.95	13.63	273
1775856600	14.95	1.32	9.68	13.7	14.95	13.7	298
1775770200	13.63	-0.36	-2.57	13.8	13.99	13.63	126