Everyman Madia Group Plc【EMAN】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	1.5	4.22535211268	35.5	37	35.5	176265	36.52040562	DE
4	3.5	10.447761194	33.5	37	32.9	107288	35.23874063	DE
12	11.5	45.0980392157	25.5	38.5	25.2	139816	33.00631652	DE
26	1.5	4.22535211268	35.5	38.5	24.5	149426	28.82389648	DE
52	-3.5	-8.64197530864	40.5	44	24.5	89044	30.98594394	DE
156	-26	-41.2698412698	63	67.5	24.5	88124	46.13250161	DE
260	-117	-75.974025974	154	155	24.5	86798	62.23073651	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	37	0	0.00	37	37	36	205197
1780590600	37	0	0.00	37	37	36	18353
1780504200	37	0.5	1.37	36.5	37	36.2	354831
1780417800	36.5	0	0.00	36.5	36.5	36.5	119199
1780331400	36.5	1	2.82	35.5	36.5	35.5	220335
1780072200	35.5	0	0.00	35.5	35.5	35.5	168608
1779985800	35.5	0	0.00	35.5	35.5	35.5	12303
1779899400	35.5	0	0.00	35.5	35.5	35.5	180084
1779813000	35.5	0	0.00	35.5	35.5	35.5	11553
1779467400	35.5	2	5.97	33.5	36.5	33.5	237273
1779381000	33.5	0	0.00	33.5	33.5	33.5	25383
1779294600	33.5	0	0.00	33.5	33.5	32.9	15363
1779208200	33.5	0	0.00	33.5	34	33.5	82744
1779121800	33.5	0	0.00	33.5	33.5	33.5	30675
1778862600	33.5	0	0.00	33.5	33.5	33.5	812
1778776200	33.5	0	0.00	33.5	33.5	33.5	36925
1778689800	33.5	0	0.00	33.5	33.5	33.5	231496
1778603400	33.5	0	0.00	33.5	33.5	33.5	188029
1778517000	33.5	0	0.00	33.5	33.5	33.5	98328
1778257800	33.5	0	0.00	33.5	33.5	33.5	6186
1778171400	33.5	0	0.00	33.5	34	33.5	18187
1778085000	33.5	0	0.00	33.5	33.5	33.5	100085
1777998600	33.5	0.5	1.52	33.5	33.5	33.5	228279
1777653000	33	0.5	1.54	32.5	33	32.5	440963
1777566600	32.5	0	0.00	32.5	32.5	32.5	42958
1777480200	32.5	0.5	1.56	32.5	32.5	32.5	214433
1777393800	32	-1	-3.03	33	33	32	246472
1777307400	33	-0.5	-1.49	33	33	33	2659
1777048200	33.5	-0.5	-1.47	34	34	33.5	259209
1776961800	34	-0.5	-1.45	34.5	34.5	34	169510
1776875400	34.5	0	0.00	34.5	34.5	34.5	43766
1776789000	34.5	0.5	1.47	34	34.5	34	152000
1776702600	34	0	0.00	34	34	34	77812
1776443400	34	-0.5	-1.45	34.5	34.5	34	39138
1776357000	34.5	-1.5	-4.17	36	36	34.5	15197
1776270600	36	0	0.00	36	36	36	619
1776184200	36	0	0.00	36	36	36	56203
1776097800	36	0	0.00	36	36	36	88538
1775838600	36	0	0.00	36	36	36	27069
1775752200	36	1.5	4.35	34.5	36	34.5	162440
1775665800	34.5	0	0.00	34.5	34.5	34.5	7254
1775579400	34.5	0	0.00	34.5	34.5	33.5	108874
1775147400	34.5	-0.5	-1.43	35	35	33.6	224202
1775061000	35	0.5	1.45	34.5	35	34.5	71122
1774974600	34.5	-2.5	-6.76	37	38.5	33.5	607448
1774888200	37	6	19.35	31	37	30	618483
1774632600	31	5.5	21.57	26.5	31	26.5	768069
1774546200	25.5	0	0.00	25.5	25.5	25.2	87583
1774459800	25.5	0	0.00	25.5	25.5	25.5	82477
1774373400	25.5	0	0.00	25.5	25.5	25.5	201847
1774287000	25.5	0	0.00	25.5	25.5	25.5	74345
1774027800	25.5	0	0.00	25.5	25.5	25.5	11593
1773941400	25.5	0	0.00	25.5	25.5	25.5	90694
1773855000	25.5	0	0.00	25.5	25.5	25.5	150715
1773768600	25.5	0	0.00	25.5	25.5	25.5	89479
1773682200	25.5	0	0.00	25.5	25.5	25.5	267410
1773423000	25.5	0	0.00	25.5	25.5	25.5	72291
1773336600	25.5	0	0.00	25.5	25.5	25.5	111403
1773250200	25.5	0	0.00	26.5	26.5	25.5	24002
1773163800	25.5	0	0.00	25.5	25.5	25.5	98285
1773077400	25.5	0	0.00	25.5	25.5	25.5	173763