Emeis SA【EMEIS】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	-0.83	-5.61189993239	14.79	14.88	13.94	119767	14.22260146	DE
4	-0.46	-3.19001386963	14.42	14.88	13.53	177453	14.14120444	DE
12	0.15	1.08616944243	13.81	15.6	13.53	201274	14.54658376	DE
26	-0.15	-1.06307583274	14.11	16	11.77	243206	14.28573852	DE
52	2.55	22.3488168273	11.41	16.19	10.43	287247	13.89098344	DE
156	1.68	13.680781759	12.28	16.19	4.44	365383	10.6935821	DE
260	1.68	13.680781759	12.28	16.19	4.44	365383	10.6935821	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
1783701000	13.96	-0.15	-1.06	14.12	14.22	13.94	96962
1783614600	14.11	-0.2	-1.40	14.07	14.17	13.95	107797
1783528200	14.31	0	0.00	14.31	14.31	14.31	0
1783441800	14.31	-0.26	-1.78	14.56	14.64	14.26	129144
1783355400	14.57	-0.23	-1.55	14.79	14.88	14.55	140925
1783096200	14.8	0.21	1.44	14.59	14.84	14.57	158625
1783009800	14.59	-0.03	-0.21	14.6	14.66	14.16	142158
1782923400	14.62	0.8	5.79	13.99	14.67	13.95	320967
1782837000	13.82	0	0.00	13.82	13.82	13.82	0
1782750600	13.82	-0.68	-4.69	14.51	14.56	13.82	176500
1782491400	14.5	0.18	1.26	14.3	14.54	14.27	257842
1782405000	14.32	0.36	2.58	13.97	14.32	13.89	152323
1782318600	13.96	-0.04	-0.29	13.97	13.98	13.57	168279
1782232200	14	-0.05	-0.36	14.02	14.34	13.94	123837
1782145800	14.05	-0.35	-2.43	14.4	14.44	13.81	171298
1781886600	14.4	0.75	5.49	13.62	14.58	13.61	320980
1781800200	13.65	-0.04	-0.29	13.7	13.8	13.45	207487
1781713800	13.69	0.05	0.37	13.67	13.69	13.53	124236
1781627400	13.64	-0.09	-0.66	13.71	13.84	13.6	186564
1781541000	13.73	-0.44	-3.11	14.42	14.5	13.71	325471
1781281800	14.17	0.19	1.36	14.1	14.23	13.93	114685
1781195400	13.98	0.01	0.07	14	14.04	13.81	109778
1781109000	13.97	-0.04	-0.29	14.04	14.28	13.85	142168
1781022600	14.01	-0.14	-0.99	14.14	14.27	14.01	112203
1780936200	14.15	0	0.00	13.9	14.34	13.85	121760
1780677000	14.15	0	0.00	14.15	14.15	14.15	0
1780590600	14.15	0.06	0.43	14.12	14.27	14	166928
1780504200	14.09	-0.21	-1.47	14.24	14.28	13.93	244546
1780417800	14.3	-0.48	-3.25	14.79	14.82	14.22	311956
1780331400	14.78	-0.12	-0.81	14.9	15.03	14.61	187646
1780072200	14.9	-0.21	-1.39	15.19	15.31	14.81	203983
1779985800	15.11	0.08	0.53	15.01	15.29	14.85	159633
1779899400	15.03	0.12	0.80	14.93	15.17	14.85	127425
1779813000	14.91	-0.18	-1.19	15.08	15.08	14.7	119968
1779726600	15.09	0.39	2.65	14.72	15.19	14.7	183276
1779467400	14.7	0.05	0.34	14.62	14.79	14.52	114316
1779381000	14.65	-0.08	-0.54	14.76	14.98	14.45	199064
1779294600	14.73	0.16	1.10	14.55	14.8	14.42	160049
1779208200	14.57	-0.17	-1.15	14.96	15.19	14.57	256509
1779121800	14.74	-0.4	-2.64	14.96	14.96	14.55	216544
1778862600	15.14	0.49	3.34	15.18	15.38	15	260628
1778776200	14.65	0	0.00	14.65	14.65	14.65	0
1778689800	14.65	0	0.00	14.65	14.65	14.65	0
1778603400	14.65	0	0.00	14.65	14.65	14.65	0
1778517000	14.65	-0.48	-3.17	15.22	15.31	14.41	287656
1778257800	15.13	-0.05	-0.33	15.25	15.25	14.76	210552
1778171400	15.18	-0.11	-0.72	15.11	15.6	14.96	906674
1778085000	15.29	0.28	1.87	15.12	15.38	14.72	501804
1777998600	15.01	0.59	4.09	14.39	15.11	14.39	264131
1777912200	14.42	0.09	0.63	14.45	14.6	14.27	75180
1777566600	14.33	-0.04	-0.28	14.35	14.5	14.16	129838
1777480200	14.37	-0.23	-1.58	14.6	14.66	14.23	113612
1777393800	14.6	-0.13	-0.88	14.76	15.14	14.45	320564
1777307400	14.73	0.47	3.30	14.31	14.87	14.23	294855
1777048200	14.26	0.43	3.11	14.1	14.5	13.94	259065
1776961800	13.83	0	0.00	13.83	13.83	13.83	0
1776875400	13.83	0.1	0.73	13.74	14.18	13.55	141570
1776789000	13.73	0.02	0.15	13.8	13.85	13.58	129996
1776702600	13.71	-0.3	-2.14	13.81	13.88	13.57	173351
1776443400	14.01	0.1	0.72	13.98	14.19	13.81	240416
1776357000	13.91	0.21	1.53	13.77	13.96	13.61	128781
1776270600	13.7	0.31	2.32	13.43	13.73	13.41	147968
1776184200	13.39	-0.08	-0.59	13.55	13.61	13.37	155504
1776097800	13.47	-0.18	-1.32	13.51	13.58	13.33	207770