EMV Capital Plc【EMVC】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	-0.5	-1.02040816327	49	49	48.5	16940	48.57449145	DE
4	3.5	7.77777777778	45	50.5	45	32422	46.98446885	DE
12	-6.5	-11.8181818182	55	55	45	20247	47.51256137	DE
26	-10.5	-17.7966101695	59	61	45	34409	54.89268434	DE
52	5.5	12.7906976744	43	61	41	32880	51.61952032	DE
156	-5	-9.34579439252	53.5	61	34.5	34403	49.43797111	DE
260	-5	-9.34579439252	53.5	61	34.5	34403	49.43797111	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780936200	48.5	0	0.00	48.5	48.5	48.5	31175
1780677000	48.5	0	0.00	48.5	48.5	48.5	2210
1780590600	48.5	0	0.00	48.5	48.5	48.5	5140
1780504200	48.5	-0.5	-1.02	49	49	48.5	33557
1780417800	49	0	0.00	49	49	49	12619
1780331400	49	-1	-2.00	50	50	49	14915
1780072200	50	-0.5	-0.99	50.5	50.5	50	7426
1779985800	50.5	0	0.00	50.5	50.5	50.5	2121
1779899400	50.5	0	0.00	50.5	50.5	50.5	750
1779813000	50.5	4	8.60	46.5	50.5	46.5	30501
1779467400	46.5	0	0.00	46.5	46.5	46.5	4882
1779381000	46.5	0	0.00	46.5	47.2	45.5	61106
1779294600	46.5	0	0.00	46.5	46.5	45.5	42542
1779208200	46.5	-1.5	-3.13	48	48	46.5	142467
1779121800	48	0	0.00	48	48	46.5	21620
1778862600	48	3	6.67	45	48	45	66006
1778776200	45	0	0.00	45	45	45	105385
1778689800	45	0	0.00	45	45	45	20018
1778603400	45	0	0.00	45	45	45	11580
1778517000	45	0	0.00	45	45	45	6136
1778257800	45	0	0.00	45	45	45	11633
1778171400	45	0	0.00	45	45	45	1339
1778085000	45	0	0.00	45	45.5	45	22731
1777998600	45	-0.5	-1.10	45.5	45.5	45	12299
1777653000	45.5	0	0.00	45.5	45.5	45.5	11329
1777566600	45.5	-0.5	-1.09	45.5	45.5	45.5	2520
1777480200	46	0	0.00	46	46	46	27582
1777393800	46	-0.5	-1.08	46.5	46.5	46	38197
1777307400	46.5	-0.5	-1.06	47	47	46.5	7966
1777048200	47	0	0.00	47	47	47	250
1776961800	47	0	0.00	47	47	47	166847
1776875400	47	0	0.00	47	47	47	3000
1776789000	47	0	0.00	47	47	47	15040
1776702600	47	0	0.00	47	47	47	15879
1776443400	47	-0.5	-1.05	47.5	47.5	47	3955
1776357000	47.5	-1.5	-3.06	49	49	47.5	21740
1776270600	49	-2.5	-4.85	51.5	51.5	49	41674
1776184200	51.5	0	0.00	51.5	51.5	51.5	8494
1776097800	51.5	-1	-1.90	52.5	52.5	51.5	21835
1775838600	52.5	0.5	0.96	52	52.5	52	8773
1775752200	52	0.5	0.97	51.5	52	51.5	3225
1775665800	51.5	0	0.00	51.5	51.5	51.5	3003
1775579400	51.5	0	0.00	51.5	51.5	51.5	3111
1775147400	51.5	0	0.00	51.5	51.5	51.5	0
1775061000	51.5	0	0.00	51.5	51.5	51.5	10802
1774974600	51.5	0	0.00	51.5	51.5	51.5	5929
1774888200	51.5	-0.5	-0.96	52	52	51.5	3502
1774632600	52	-1.5	-2.80	53.5	53.5	52	11524
1774546200	53.5	0	0.00	53.5	53.5	53.5	3762
1774459800	53.5	0	0.00	53.5	53.5	53.5	746
1774373400	53.5	0	0.00	53.5	53.5	53.5	7071
1774287000	53.5	0	0.00	53.5	53.5	53.5	207
1774027800	53.5	-1.5	-2.73	55	55	53.5	11809
1773941400	55	0	0.00	55	55	55	12194
1773855000	55	0	0.00	55	55	55	102
1773768600	55	0	0.00	55	55	55	19
1773682200	55	-0.5	-0.90	55.5	55.5	55	0
1773423000	55.5	-1	-1.77	56.5	56.5	55.5	17000
1773336600	56.5	-1	-1.74	57.5	57.5	56.5	17613
1773250200	57.5	0	0.00	57.5	57.5	57.5	2601
1773163800	57.5	0	0.00	57.5	57.5	57.5	37800
1773077400	57.5	0	0.00	57.5	57.5	57.5	27599