EML Payments Limited【EML】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	0.375	0.415	0.362	1972158	0.38075862	DE
4	-0.03	-7.40740740741	0.405	0.415	0.355	1917485	0.38374693	DE
12	-0.23	-38.0165289256	0.605	0.645	0.355	2363740	0.42463661	DE
26	-0.45	-54.5454545455	0.825	0.935	0.355	1962467	0.5544597	DE
52	-0.725	-65.9090909091	1.1	1.195	0.355	1676920	0.75720493	DE
156	-0.31	-45.2554744526	0.685	1.28	0.355	1848364	0.86863281	DE
260	-2.945	-88.7048192771	3.32	4.24	0.355	2396480	1.3719318	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
1780553700	0.385	0.0075	1.99	0.375	0.385	0.37	1029142
1780467300	0.3775	0.0075	2.03	0.375	0.38	0.3675	497483
1780380900	0.37	-0.01	-2.63	0.3825	0.3825	0.365	1819219
1780294500	0.38	-0.01	-2.56	0.39	0.415	0.38	2899707
1780035300	0.39	0.02	5.41	0.37	0.4025	0.37	3668015
1779948900	0.37	0	0.00	0.375	0.375	0.365	976364
1779862500	0.37	-0.005	-1.33	0.375	0.395	0.37	2129243
1779776100	0.375	0.005	1.35	0.365	0.385	0.365	897365
1779689700	0.37	0.005	1.37	0.36	0.37	0.36	672523
1779430500	0.365	-0.0025	-0.68	0.37	0.37	0.355	794273
1779344100	0.3675	0.0125	3.52	0.36	0.385	0.36	2721241
1779257700	0.355	-0.025	-6.58	0.38	0.385	0.355	1705027
1779171300	0.38	0	0.00	0.38	0.39	0.375	1084409
1779084900	0.38	-0.01	-2.56	0.38	0.39	0.375	2456947
1778825700	0.39	-0.005	-1.27	0.405	0.4099999	0.38	3043052
1778739300	0.395	0.005	1.28	0.385	0.4125	0.385	2135311
1778652900	0.39	-0.005	-1.27	0.385	0.4099999	0.3775	3611049
1778566500	0.395	-0.01	-2.47	0.4	0.4025	0.395	1490416
1778480100	0.405	0.0075	1.89	0.39	0.405	0.38	1627577
1778220900	0.3975	-0.0075	-1.85	0.405	0.4099999	0.395	980705
1778134500	0.405	0	0.00	0.405	0.415	0.3975	3139764
1778048100	0.405	0	0.00	0.4099999	0.415	0.405	767477
1777961700	0.405	-0.005	-1.22	0.405	0.42	0.4	1620278
1777875300	0.4099999	-0.01	-2.38	0.415	0.42	0.405	804021
1777616100	0.42	0	0.00	0.43	0.435	0.4099999	1067505
1777529700	0.42	0	0.00	0.42	0.44	0.42	1201150
1777443300	0.42	0.015	3.70	0.4	0.43	0.4	2637370
1777356900	0.405	0.01	2.53	0.4	0.4099999	0.4	1299741
1777270500	0.395	0.005	1.28	0.39	0.395	0.385	914217
1777011300	0.39	0.005	1.30	0.38	0.4	0.38	1777341
1776924900	0.385	-0.01	-2.53	0.395	0.405	0.38	1602495
1776838500	0.395	-0.015	-3.66	0.415	0.415	0.39	3663978
1776752100	0.4099999	-0.005	-1.20	0.4099999	0.42	0.405	1648896
1776665700	0.415	0.02	5.06	0.4	0.415	0.39	3209047
1776406500	0.395	0.02	5.33	0.38	0.4	0.37	5553870
1776320100	0.375	0.01	2.74	0.365	0.3975	0.365	4659083
1776233700	0.365	-0.0075	-2.01	0.375	0.385	0.36	5156629
1776147300	0.3725	-0.0025	-0.67	0.38	0.39	0.36	8697318
1776060900	0.375	-0.2	-34.78	0.49	0.495	0.375	25275998
1775801700	0.575	-0.005	-0.86	0.5699999	0.575	0.555	300746
1775715300	0.58	-0.01	-1.69	0.59	0.59	0.56	1237700
1775628900	0.59	0.05	9.26	0.555	0.6	0.555	2365465
1775542500	0.54	-0.0075	-1.37	0.535	0.5649999	0.53	1521245
1775106900	0.5475	-0.0075	-1.35	0.56	0.5649999	0.535	1237439
1775020500	0.555	-0.005	-0.89	0.5699999	0.58	0.555	895669
1774934100	0.56	0	0.00	0.55	0.5699999	0.55	1592934
1774847700	0.56	-0.01	-1.75	0.5649999	0.575	0.545	1719381
1774588500	0.5699999	-0.01	-1.72	0.5699999	0.59	0.5699999	1374433
1774502100	0.58	-0.005	-0.85	0.58	0.5825	0.575	355814
1774415700	0.585	0.025	4.46	0.56	0.59	0.555	897908
1774329300	0.56	-0.03	-5.08	0.59	0.6	0.56	2353435
1774242900	0.59	-0.01	-1.67	0.59	0.6	0.575	964798
1773983700	0.6	-0.005	-0.83	0.6	0.6	0.59	1140444
1773897300	0.605	-0.01	-1.63	0.605	0.605	0.585	2110190
1773810900	0.615	0	0.00	0.61	0.62	0.605	528423
1773724500	0.615	-0.015	-2.38	0.625	0.635	0.605	912512
1773638100	0.63	-0.01	-1.56	0.63	0.64	0.62	1163483
1773378900	0.64	0.04	6.67	0.6	0.645	0.595	2938033
1773292500	0.6	-0.01	-1.64	0.605	0.61	0.595	1580776
1773206100	0.61	0.005	0.83	0.605	0.62	0.6025	1698947
1773119700	0.605	0.01	1.68	0.595	0.615	0.595	983596
1773033300	0.595	-0.02	-3.25	0.61	0.615	0.585	6047040
1772774100	0.615	0.005	0.82	0.605	0.6225	0.6025	788917
1772687700	0.61	-0.005	-0.81	0.63	0.63	0.605	1433836