Embention Sistemas Inteligentes SA【MLUAV】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	1.8	4.07239819005	44.2	46	44.2	147	45	DE
4	9	24.3243243243	37	46	37	150	41.36514799	DE
12	5	12.1951219512	41	46	37	95	40.80565493	DE
26	6.6	16.7512690355	39.4	51	37	177	44.41124027	DE
52	23.6	105.357142857	22.4	51	22	181	37.1380024	DE
156	39.6	618.75	6.4	51	6.4	147	21.5259662	DE
260	41	820	5	51	5	159	19.24275283	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	46	1	2.22	45.4	46	45.4	261
1780590600	45	0	0.00	45	45	45	22
1780504200	45	0	0.00	45	45	45	0
1780417800	45	0.8	1.81	45	45	45	712
1780331400	44.2	0	0.00	44.2	44.2	44.2	0
1780072200	44.2	0	0.00	44.2	44.2	44.2	0
1779985800	44.2	0	0.00	44.2	44.2	44.2	112
1779899400	44.2	6.2	16.32	44.2	44.2	44.2	438
1779813000	38	-4	-9.52	38	38	38	170
1779726600	42	-0.2	-0.47	42	42	42	306
1779467400	42.2	4.2	11.05	42.6	42.6	42.2	170
1779381000	38	0	0.00	38	38	38	505
1779294600	38	0	0.00	38	38	38	0
1779208200	38	0	0.00	38	38	38	27
1779121800	38	0	0.00	38	38	38	110
1778862600	38	0	0.00	38	38	38	0
1778776200	38	0	0.00	38	38	38	0
1778689800	38	1	2.70	38	38	38	68
1778603400	37	0	0.00	37	37	37	115
1778517000	37	0	0.00	37	37	37	0
1778257800	37	-0.2	-0.54	37	37	37	252
1778171400	37.2	-0.6	-1.59	37.2	37.2	37.2	91
1778085000	37.8	-0.2	-0.53	37.8	37.8	37.8	9
1777998600	38	-1.4	-3.55	38	38	38	12
1777912200	39.4	0	0.00	39.4	39.4	39.4	0
1777566600	39.4	0	0.00	39.4	39.4	39.4	0
1777480200	39.4	-0.6	-1.50	39.4	39.4	39.4	27
1777393800	40	0	0.00	40	40	40	0
1777307400	40	-1	-2.44	40	40	40	26
1777048200	41	0	0.00	41	41	41	1
1776961800	41	0	0.00	41	41	41	10
1776875400	41	0	0.00	41	41	41	0
1776789000	41	2.4	6.22	41	41	41	26
1776702600	38.6	-0.8	-2.03	38.2	38.6	38.2	164
1776443400	39.4	-2.6	-6.19	40	40	39.4	167
1776357000	42	-0.8	-1.87	42	42	42	5
1776270600	42.8	0	0.00	42.8	42.8	42.8	0
1776184200	42.8	3.4	8.63	42.8	42.8	42.8	12
1776097800	39.4	-3.4	-7.94	39.4	39.4	39.4	200
1775838600	42.8	0	0.00	42.8	42.8	42.8	0
1775752200	42.8	0	0.00	42.8	42.8	42.8	0
1775665800	42.8	0	0.00	42.8	42.8	42.8	0
1775579400	42.8	-0.2	-0.47	42.8	42.8	42.8	48
1775147400	43	0	0.00	43	43	43	0
1775061000	43	3	7.50	43.2	43.2	43	19
1774974600	40	0	0.00	40	40	40	0
1774888200	40	1	2.56	43.6	43.6	40	78
1774632600	39	-1.2	-2.99	39.2	39.2	39	146
1774546200	40.2	0.2	0.50	40.2	40.2	40.2	20
1774459800	40	0.6	1.52	40	40	40	148
1774373400	39.4	-4.4	-10.05	39.4	39.4	39.4	47
1774287000	43.8	0	0.00	43.8	43.8	43.8	0
1774027800	43.8	1.8	4.29	43.8	43.8	43.8	4
1773941400	42	0	0.00	42	42	42	0
1773855000	42	0	0.00	42	42	42	0
1773768600	42	2.8	7.14	42	42	42	206
1773682200	39.2	-1.8	-4.39	41	41	39.2	226
1773423000	41	0	0.00	41	41	41	500
1773336600	41	0.4	0.99	41	41	41	30
1773250200	40.6	-3.4	-7.73	44	44	40.6	125
1773163800	44	-1	-2.22	44	44	44	150
1773077400	45	4.4	10.84	41	45	41	423