Exosens SA【EXENS】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	-6.75	-9.85401459854	68.5	69.55	60.7	119026	65.89769328	DE
4	0.15	0.243506493506	61.6	69.55	55.7	96972	63.02502685	DE
12	-6.15	-9.05743740795	67.9	74	55.7	122101	64.33322669	DE
26	14.75	31.3829787234	47	74	43.35	113968	60.24380884	DE
52	17.1	38.2978723404	44.65	74	37.8	115389	51.82050407	DE
156	37.75	157.291666667	24	74	16.842	98088	41.25324419	DE
260	37.75	157.291666667	24	74	16.842	98088	41.25324419	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
1780677000	61.75	-0.9	-1.44	63.2	64.099999	61.5	63087
1780590600	62.65	0.85	1.38	61.3	63	60.7	67111
1780504200	61.8	-1.6	-2.52	64	64	61.8	66659
1780417800	63.4	-3.15	-4.73	66.4	67.4	62.9	86253
1780331400	66.55	-1.6	-2.35	68.6	68.6	65.2	86449
1780072200	68.15	-1.05	-1.52	68.5	69.55	67.85	288658
1779985800	69.2	5.75	9.06	63.65	69.25	63.65	164043
1779899400	63.45	-1.95	-2.98	64.599999	65.8	63.45	85004
1779813000	65.4	0.95	1.47	64.2	66.25	64.05	97889
1779726600	64.45	-0.15	-0.23	64.599999	65.15	64.15	34325
1779467400	64.599999	0.6	0.94	64.599999	65.75	64.349999	72328
1779381000	64	2.6	4.23	64.3	65.75	63.3	143604
1779294600	61.4	0.6	0.99	60.5	61.7	60.1	76946
1779208200	60.8	2.4	4.11	58.6	61.7	58.4	67123
1779121800	58.4	0.6	1.04	57.3	58.75	56.9	83318
1778862600	57.8	0	0.00	57.75	58.9	57.35	55325
1778776200	57.8	1	1.76	57.2	58.2	56.5	48717
1778689800	56.8	0.2	0.35	57.7	57.9	55.7	75013
1778603400	56.6	-1.8	-3.08	58.25	58.6	56	106304
1778517000	58.4	-1.65	-2.75	59.8	60.35	57.1	147522
1778257800	60.05	-1.35	-2.20	61.6	61.7	59.2	86856
1778171400	61.4	-2.95	-4.58	64.599999	64.8	61.1	102749
1778085000	64.349999	-0.85	-1.30	65.2	65.4	62.7	75655
1777998600	65.2	-0.1	-0.15	65	65.849999	63.8	79694
1777912200	65.3	0.45	0.69	65	66.5	64.9	74383
1777566600	64.849999	2.05	3.26	62.35	64.9	61.8	55518
1777480200	62.8	-1.1	-1.72	64.3	64.3	58.95	92897
1777393800	63.9	0	0.00	63.9	63.9	63.9	0
1777307400	63.9	0.15	0.24	63.6	65.8	63.1	81149
1777048200	63.75	-1.35	-2.07	64.75	64.849999	63.2	66162
1776961800	65.099999	0.25	0.39	64.849999	65.2	63.8	60479
1776875400	64.849999	-1.15	-1.74	66.4	66.9	64.849999	76145
1776789000	66	-0.6	-0.90	66	67.5	65.5	84567
1776702600	66.599999	1.15	1.76	65.599999	66.599999	64.849999	75749
1776443400	65.45	-0.55	-0.83	66.099999	67.85	65.2	112266
1776357000	66	-0.65	-0.98	65.8	66.849999	64.599999	121735
1776270600	66.65	3	4.71	64.55	67.6	63.4	217528
1776184200	63.65	0.8	1.27	63.05	64.4	62.6	81407
1776097800	62.85	-1.4	-2.18	60.9	63.2	60.9	157413
1775838600	64.25	0	0.00	64.25	64.25	64.25	0
1775752200	64.25	-1.7	-2.58	64.599999	64.599999	62.6	281911
1775665800	65.95	0	0.00	65.95	65.95	65.95	0
1775579400	65.95	0.75	1.15	66.8	67.4	64.8	140222
1775147400	65.2	0.6	0.93	63.8	65.5	62.8	68247
1775061000	64.599999	3.4	5.56	62.4	65.099999	61.2	150027
1774974600	61.2	1.9	3.20	59	61.2	58.1	149621
1774888200	59.3	1.8	3.13	57.1	59.4	56.7	137294
1774632600	57.5	-1.3	-2.21	59.8	59.8	56	162067
1774546200	58.8	-2	-3.29	60.8	60.8	58.4	112987
1774459800	60.8	-1	-1.62	62.6	62.8	60.1	120226
1774373400	61.8	-1.3	-2.06	63.2	63.3	59.8	162310
1774287000	63.1	-5.2	-7.61	65.5	65.8	61.7	276963
1774027800	68.3	-1.5	-2.15	70.5	70.8	67.6	688967
1773941400	69.8	-3.1	-4.25	72.8	72.8	69.4	131524
1773855000	72.9	1	1.39	72	74	71	130036
1773768600	71.9	5	7.47	71.2	72.1	70.1	124039
1773682200	66.9	0	0.00	66.9	66.9	66.9	0
1773423000	66.9	-1	-1.47	67.9	68.4	66.099999	79968
1773336600	67.9	1	1.49	67.2	68.9	66.4	106601
1773250200	66.9	-0.9	-1.33	66.3	68.1	65.099999	108583
1773163800	67.8	1.9	2.88	67	69.7	66	155412
1773077400	65.9	2.3	3.62	63.4	66.2	62.2	109863