Eagers Automotive Limited【APE】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	-0.9	-4.06871609403	22.12	22.57	20.52	486037	21.40606202	DE
4	-0.47	-2.16689718764	21.69	23.06	20.52	389835	21.82758522	DE
12	-2.38	-10.0847457627	23.6	25.35	19.47	465473	22.2408174	DE
26	-5.24	-19.8034769463	26.46	29.26	19.47	550099	23.40229893	DE
52	2.51	13.4152859433	18.71	35.64	18.39	584993	25.67285504	DE
156	6.84	47.5660639777	14.38	35.64	9.78	547235	17.5441391	DE
260	5.94	38.8743455497	15.28	35.64	8.65	515586	15.93223578	DE

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
1783664100	21.22	-0.33	-1.53	21.26	21.38	20.91	240435
1783577700	21.55	0.52	2.47	21.18	21.59	21.14	251608
1783491300	21.03	0.09	0.43	20.75	21.26	20.52	362480
1783404900	20.94	-0.43	-2.01	21.33	21.64	20.92	386568
1783318500	21.37	-0.61	-2.78	21.75	21.88	21.29	560402
1783059300	21.98	0.68	3.19	21.36	22.57	21.03	669936
1782972900	21.3	-0.91	-4.10	22.12	22.12	21.2	450801
1782886500	22.21	0.86	4.03	21.25	22.34	20.9	613279
1782800100	21.35	-0.3	-1.39	21.42	21.6	21	664963
1782713700	21.65	0.15	0.70	21.81	21.96	21.51	343273
1782454500	21.5	-0.14	-0.65	21.82	21.82	21.35	461470
1782368100	21.64	-0.04	-0.18	21.72	22	21.5	351569
1782281700	21.68	-0.15	-0.69	21.55	21.99	21.55	250874
1782195300	21.83	-0.58	-2.59	22.42	22.42	21.76	341118
1782108900	22.41	-0.14	-0.62	22.45	22.72	22.21	183091
1781849700	22.55	0.07	0.31	22.6	22.68	22.23	476717
1781763300	22.48	-0.14	-0.62	22.45	22.78	22.2	295553
1781676900	22.62	0.26	1.14	22.2	22.63	22.05	252875
1781590500	22.365	-0.5	-2.19	22.01	22.52	21.64	249346
1781504100	22.865	0.56	2.49	22.47	23.06	22.26	325636
1781244900	22.31	0.57	2.62	22.64	22.64	22.07	270922
1781158500	21.74	-0.08	-0.37	21.69	21.89	21.27	285830
1781072100	21.82	0.18	0.83	21.98	22.24	21.65	437278
1780985700	21.64	0.79	3.79	20.63	21.78	20.56	500260
1780640100	20.85	-0.01	-0.05	21.05	21.26	20.6	346639
1780553700	20.86	0.48	2.36	20.35	20.95	20.185	685771
1780467300	20.38	0.49	2.46	20.25	20.465	19.73	992170
1780380900	19.89	-0.82	-3.96	20.38	20.38	19.64	837931
1780294500	20.71	-0.25	-1.19	20.8	20.82	20.03	583994
1780035300	20.96	0.12	0.58	20.26	21.02	19.88	1305453
1779948900	20.84	-2	-8.76	22.42	22.42	20.35	1334295
1779862500	22.84	0.31	1.38	19.47	22.905	19.47	972606
1779776100	22.53	0.66	2.99	22	22.53	21.89	307827
1779689700	21.875	0.45	2.08	21.48	21.96	21.04	340872
1779430500	21.43	-0.29	-1.34	21.7	21.84	21.35	433068
1779344100	21.72	0.29	1.35	21.79	22.06	21.66	565270
1779257700	21.43	-0.72	-3.25	22	22.19	21.36	445538
1779171300	22.15	-0.29	-1.29	22.76	22.79	21.97	335459
1779084900	22.44	-1.28	-5.40	23.9	24.11	22.03	500725
1778825700	23.72	0.34	1.45	23.65	24.27	23.51	528818
1778739300	23.38	-0.05	-0.21	23.38	23.39	22.7	507939
1778652900	23.43	-0.47	-1.97	23.63	23.89	23.15	418763
1778566500	23.9	-0.3	-1.24	23.75	24.04	23.27	514832
1778480100	24.2	0.44	1.85	23.54	24.41	23.45	198707
1778220900	23.76	-0.03	-0.13	23.6	23.81	23.4	199941
1778134500	23.79	0.25	1.08	23.2	23.84	23.2	552457
1778048100	23.535	-0.39	-1.61	24.19	24.19	23.3	246683
1777961700	23.92	-0.7	-2.84	24.4	24.63	23.765	327289
1777875300	24.62	-0.2	-0.81	24.95	25.35	24.31	192697
1777616100	24.82	0.78	3.24	24.42	24.96	24.07	364794
1777529700	24.04	0.3	1.26	24.06	24.5	23.98	473164
1777443300	23.74	0.39	1.67	23.12	24.18	23.06	334178
1777356900	23.35	0.04	0.17	23.1	23.67	22.95	425703
1777270500	23.31	0.04	0.17	23.11	23.56	23.11	221339
1777011300	23.27	-0.65	-2.72	24.04	24.45	23.1	523167
1776924900	23.92	-0.6	-2.45	24	24.65	23.755	397559
1776838500	24.52	-0.22	-0.89	24.47	24.63	24.13	250595
1776752100	24.74	0.84	3.51	24.3	24.8	24.14	399715
1776665700	23.9	0.28	1.19	24.21	24.35	23.53	362555
1776406500	23.62	-0.04	-0.17	23.4	24.27	23.4	924481
1776320100	23.66	0.39	1.68	23.6	23.96	23.25	375684
1776233700	23.27	-0.28	-1.19	23.82	23.96	23.225	372395
1776147300	23.55	0.37	1.60	23.5	23.58	23.135	479426
1776060900	23.18	-0.2	-0.86	23.2	23.51	22.91	581711