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	0	0	49	49	48	78178	48.86043296	DE
4	12	32.4324324324	37	49.5	19.5	324480	38.71992005	DE
12	13	36.1111111111	36	49.5	19.5	187072	36.98547667	DE
26	20	68.9655172414	29	49.5	19.5	180469	31.82096112	DE
52	9.5	24.0506329114	39.5	49.5	19.5	114041	32.64444991	DE
156	-12	-19.6721311475	61	67.5	19.5	96850	45.36277489	DE
260	-105	-68.1818181818	154	155	19.5	90754	59.33952398	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
1783355400	49	0.5	1.03	48.5	49	48	96802
1783096200	48.5	-0.5	-1.02	49	49	48	99027
1783009800	49	0	0.00	49	49	48	78798
1782923400	49	0.5	1.03	48.5	49	48.5	106180
1782837000	48.5	-0.5	-1.02	49	49	48	10084
1782750600	49	0	0.00	49	49.5	49	35635
1782491400	49	0.5	1.03	48.5	49	48.5	152490
1782405000	48.5	2.5	5.43	46	49	46	175824
1782318600	46	3	6.98	43	46	43	227099
1782232200	43	0	0.00	43	43	43	134436
1782145800	43	2	4.88	41	43	41	646451
1781886600	41	2	5.13	39	41	39	631502
1781800200	39	2.5	6.85	36.5	39	36.5	282630
1781713800	36.5	2	5.80	34.5	36.5	34.5	805747
1781627400	34.5	-0.5	-1.43	19.5	34.7	19.5	2582076
1781541000	35	-2	-5.41	37	37	35	358221
1781281800	37	0	0.00	37	37	37	1280
1781195400	37	0	0.00	37	37	37	22662
1781109000	37	0	0.00	37	37	37	6314
1781022600	37	0	0.00	37	37	37	36339
1780936200	37	0	0.00	37	37	35.6	9437
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