Equity Trustees Limited【EQT】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	-2.57	-13.8320775027	18.58	18.91	15.52	163921	16.47896825	DE
4	-0.11	-0.682382133995	16.12	18.91	15.1	87373	16.62667072	DE
12	-4.34	-21.3267813268	20.35	21.22	14.7	62183	17.15727666	DE
26	-8.375	-34.3448841501	24.385	26.78	14.7	50061	19.37695808	DE
52	-17.6	-52.3653674502	33.61	34.76	14.7	58151	23.33600109	DE
156	-10.48	-39.5620989052	26.49	35.85	14.7	34595	26.38653813	DE
260	-9.74	-37.8252427184	25.75	35.85	14.7	27229	26.4524978	DE

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
1782368100	16.2	0.23	1.44	15.9	16.39	15.6	166626
1782281700	15.97	0.14	0.88	16.399999	16.399999	15.53	237407
1782195300	15.83	-0.78	-4.70	16.6	16.6	15.52	307916
1782108900	16.61	-2.12	-11.32	18.1	18.1	16.09	131118
1781849700	18.73	0.25	1.35	18.55	18.77	18.22	68016
1781763300	18.48	0.07	0.38	18.58	18.91	18.06	75148
1781676900	18.41	0.34	1.88	18.15	18.58	17.29	66518
1781590500	18.07	0.26	1.46	17.62	18.1	17.33	51212
1781504100	17.81	0.05	0.28	17.905	18.1	17.59	68645
1781244900	17.76	0.36	2.07	17.945	17.945	17.1	39801
1781158500	17.4	0.72	4.32	16.41	17.58	16.41	128833
1781072100	16.68	0.58	3.60	16.399999	16.86	16.325	78403
1780985700	16.1	0.15	0.94	15.6	16.44	15.27	101577
1780640100	15.95	0.49	3.17	15.83	16.12	15.62	42531
1780553700	15.46	0.03	0.16	15.2	15.53	15.1	24091
1780467300	15.435	-0.26	-1.63	16.094999	16.28	15.2	48081
1780380900	15.69	-0.31	-1.94	15.89	15.95	15.4	39735
1780294500	16	0.39	2.50	15.99	16.37	15.85	41030
1780035300	15.61	-0.69	-4.23	16.3	16.51	15.61	50834
1779948900	16.3	0.36	2.26	16.12	16.35	15.56	59197
1779862500	15.94	0.71	4.66	15.3	16.28	15.16	72475
1779776100	15.23	0.08	0.53	15.19	15.47	14.7	267550
1779689700	15.15	-1.07	-6.60	16	16.14	14.9	346412
1779430500	16.219999	-0.35	-2.11	16.7	16.94	16.02	78245
1779344100	16.57	-1.17	-6.60	18.61	18.61	15.85	87819
1779257700	17.74	-0.35	-1.93	18.3	18.41	17.63	41974
1779171300	18.09	-0.06	-0.33	18.57	18.59	17.89	53840
1779084900	18.15	-0.51	-2.73	18.81	18.81	18.1	13447
1778825700	18.66	0.21	1.14	17.9	18.83	17.9	38935
1778739300	18.45	0.15	0.82	18.31	18.51	17.98	12834
1778652900	18.3	0.51	2.87	17.56	18.32	17.44	43887
1778566500	17.79	-0.42	-2.31	18.46	18.46	17.53	63525
1778480100	18.21	-0.28	-1.51	18.4	18.64	18.01	40930
1778220900	18.49	-0.57	-2.99	19	19	18.37	48457
1778134500	19.06	-0.28	-1.42	19.59	19.59	19.04	11982
1778048100	19.335	0.01	0.03	19.41	19.5	19.04	17333
1777961700	19.33	-0.17	-0.87	19.48	19.77	19.25	24636
1777875300	19.5	-0.06	-0.28	19.5	20	19.39	19249
1777616100	19.555	-0.05	-0.23	19.62	19.62	19.4	11550
1777529700	19.6	0.05	0.26	19.52	19.75	19.3	15659
1777443300	19.55	-0.46	-2.27	19.77	20.06	19.5	27035
1777356900	20.005	0.07	0.35	21.04	21.05	19.66	25971
1777270500	19.935	-0.18	-0.87	20.07	20.2	19.81	14759
1777011300	20.11	-0.36	-1.76	20.33	20.4	19.66	42118
1776924900	20.47	-0.16	-0.78	20.41	21.1	20.22	35753
1776838500	20.63	-0.12	-0.58	20.375	20.72	20.23	23129
1776752100	20.75	0.14	0.68	20.7	21.22	20.42	16079
1776665700	20.61	0.17	0.83	20.59	20.94	19.9	28484
1776406500	20.44	0.45	2.25	19.9	20.6	19.4	51866
1776320100	19.99	-0.03	-0.15	20.44	20.45	19.825	27752
1776233700	20.02	0.18	0.91	20.21	20.21	19.68	26434
1776147300	19.84	0.34	1.74	20.15	20.44	19.67	12399
1776060900	19.5	-0.83	-4.08	19.86	20.31	19.4	55114
1775801700	20.33	0.33	1.65	19.83	20.34	19.74	45985
1775715300	20	-0.54	-2.63	20.46	20.55	19.99	29886
1775628900	20.54	0.26	1.28	20.2	21	20.2	44367
1775542500	20.28	0.38	1.91	20.01	20.33	19.87	25549
1775106900	19.9	-1.22	-5.78	20.35	20.87	19.8	40908
1775020500	21.12	0.3	1.44	20.625	21.69	20.38	23603
1774934100	20.82	0.76	3.79	19.74	20.95	19.66	18517
1774847700	20.06	-0.31	-1.52	20.02	20.21	19.77	89143
1774588500	20.37	-0.1	-0.49	20.39	20.52	20.05	30653
1774502100	20.47	-0.45	-2.15	20.14	21.36	20.14	69815