Telefonaktiebolaget L M Ericsson【1ERICB】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	11.345	11.345	10.3	725	10.70448529	DE
4	10.975	11.78	10.3	1228	10.98415781	DE
12	10.025	11.78	9.624	1551	10.32347884	DE
26	8.162	11.78	7.692	1022	9.97173225	DE
52	7.408	11.78	6.29	721	9.27667996	DE
156	4.92	11.78	4.868	772	8.24894488	DE
260	4.92	11.78	4.868	772	8.24894488	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
1781193300	10.335	0	0.00	10.335	10.335	10.335	0
1781106900	10.335	0	0.00	10.335	10.335	10.335	0
1781020500	10.335	-0.76	-6.81	10.3	10.37	10.3	1376
1780934100	11.09	-0.25	-2.20	11.09	11.09	11.09	0
1780674900	11.34	-0.03	-0.26	11.345	11.345	11.34	800
1780588500	11.37	-0.41	-3.48	11.37	11.37	11.37	250
1780502100	11.78	0.05	0.43	11.78	11.78	11.78	0
1780415700	11.73	0.36	3.17	11.585	11.73	11.585	190
1780329300	11.37	0.39	3.55	11.37	11.37	11.37	0
1780070100	10.98	-0.03	-0.23	11.055	11.055	10.98	270
1779983700	11.005	-0.5	-4.35	11.04	11.045	11.005	1420
1779897300	11.505	-0.12	-0.99	11.51	11.51	11.505	2200
1779810900	11.62	-0.02	-0.13	11.635	11.635	11.615	2250
1779724500	11.635	0.02	0.17	11.66	11.66	11.635	251
1779465300	11.615	0.54	4.83	11.54	11.615	11.54	468
1779378900	11.08	0.12	1.09	11.08	11.08	11.08	18
1779292500	10.96	0.09	0.83	10.96	10.96	10.96	0
1779206100	10.87	-0.05	-0.46	10.955	10.955	10.87	1188
1779119700	10.92	0.16	1.49	10.92	10.92	10.92	15
1778860500	10.76	0.25	2.38	10.975	10.975	10.76	11413
1778774100	10.51	0.04	0.43	10.51	10.51	10.51	0
1778687700	10.465	-0.19	-1.74	10.465	10.465	10.465	70
1778601300	10.65	0.4	3.85	10.71	10.71	10.645	22700
1778514900	10.255	0.17	1.64	10.255	10.255	10.255	44
1778255700	10.09	-0.01	-0.05	10.09	10.09	10.09	0
1778169300	10.095	-0.16	-1.51	10.095	10.095	10.095	0
1778082900	10.25	-0.05	-0.49	10.315	10.315	10.25	124
1777996500	10.3	0.25	2.49	10.3	10.3	10.3	140
1777910100	10.05	0.18	1.78	10.05	10.05	10.05	0
1777564500	9.874	0.09	0.92	9.994	9.994	9.874	188
1777478100	9.784	0.16	1.66	9.784	9.784	9.784	0
1777391700	9.624	-0.02	-0.21	9.65	9.65	9.624	346
1777305300	9.644	-0.01	-0.14	9.648	9.648	9.644	2086
1777046100	9.658	-0.31	-3.09	9.658	9.658	9.658	0
1776959700	9.966	0.12	1.18	9.966	9.966	9.966	120
1776873300	9.85	-0.12	-1.22	9.85	9.85	9.85	0
1776786900	9.972	0.03	0.28	10.18	10.18	9.972	1510
1776700500	9.944	0.26	2.68	9.97	9.97	9.944	2768
1776441300	9.684	-0.51	-4.97	10.17	10.25	9.65	25821
1776354900	10.19	0.18	1.85	10.19	10.19	10.19	0
1776268500	10.005	-0.31	-3.01	10.005	10.005	10.005	0
1776182100	10.315	0.21	2.03	10.315	10.315	10.315	10
1776095700	10.11	-0.11	-1.03	10.115	10.115	10.11	99
1775836500	10.215	0.04	0.44	10.215	10.215	10.215	0
1775750100	10.17	-0.06	-0.54	10.17	10.17	10.17	50
1775663700	10.225	0.12	1.19	10.2	10.265	10.2	1762
1775577300	10.105	0.37	3.77	10.105	10.105	10.105	700
1775145300	9.738	-0.24	-2.39	9.6519999	9.738	9.6519999	700
1775058900	9.976	0.31	3.23	9.976	9.976	9.976	0
1774972500	9.664	-0.13	-1.33	9.664	9.664	9.664	0
1774886100	9.794	0.04	0.45	9.794	9.794	9.794	0
1774630500	9.75	-0.33	-3.27	9.75	9.75	9.75	50
1774544100	10.08	0.01	0.10	10.08	10.08	10.08	0
1774457700	10.07	0.14	1.43	10.07	10.07	10.07	0
1774371300	9.928	0.2	2.06	9.928	9.928	9.928	0
1774284900	9.728	-0.06	-0.65	9.882	9.882	9.728	1268
1774025700	9.792	-0.17	-1.69	10.025	10.025	9.792	1100
1773939300	9.96	-0.2	-1.97	9.96	9.96	9.96	0
1773852900	10.16	-0.28	-2.64	10.28	10.28	10.16	80
1773766500	10.435	0.06	0.58	10.435	10.435	10.435	0
1773680100	10.375	0.15	1.52	10.375	10.375	10.375	0
1773420900	10.22	0.19	1.89	10.22	10.22	10.22	24
1773334500	10.03	0.2	1.99	10.03	10.03	10.03	0