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	-1.5	-3.125	48	48	46.5	15255	48	DE
4	-4.5	-8.82352941176	51	51.5	44	22735	47.69004095	DE
12	-7	-13.0841121495	53.5	53.5	44	30543	50.85504697	DE
26	-7	-13.0841121495	53.5	53.5	44	30543	50.85504697	DE
52	-7	-13.0841121495	53.5	53.5	44	30543	50.85504697	DE
156	-7	-13.0841121495	53.5	53.5	44	30543	50.85504697	DE
260	-7	-13.0841121495	53.5	53.5	44	30543	50.85504697	DE

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732123800	48	0	0.00	48	48	48	0
1732037400	48	0	0.00	48	48	48	12601
1731951000	48	0	0.00	48	48	48	3062
1731691800	48	0	0.00	48	48	48	48000
1731605400	48	0	0.00	48	48	48	12614
1731519000	48	-1	-2.04	49	49	48	15481
1731432600	49	0	0.00	49	49	49	34519
1731346200	49	0	0.00	49	49	49	40356
1731087000	49	-0.5	-1.01	49.5	49.5	49	17041
1731000600	49.5	0	0.00	49.5	49.5	49.5	81795
1730914200	49.5	0	0.00	49.5	49.5	49.5	4474
1730827800	49.5	5.5	12.50	49.5	49.5	49.5	1000
1730741400	44	-7.5	-14.56	51.5	51.5	44	133875
1730482200	51.5	0	0.00	51.5	51.5	51.5	600
1730395800	51.5	0	0.00	51.5	51.5	51.5	1147
1730309400	51.5	0	0.00	51.5	51.5	51.5	10115
1730223000	51.5	0	0.00	51.5	51.5	51.5	4537
1730136600	51.5	0	0.00	51.5	51.5	51.5	10583
1729873800	51.5	0.5	0.98	51	51.5	50	17197
1729787400	51	0	0.00	51	51	49.9	5705
1729701000	51	0	0.00	51	51	50	3853
1729614600	51	-1.5	-2.86	52.5	52.5	50.5	44735
1729528200	52.5	0	0.00	52.5	52.5	52.5	42321
1729269000	52.5	-0.5	-0.94	53	53	52.5	1491
1729182600	53	0	0.00	53	53	53	3115
1729096200	53	0	0.00	53	53	53	6926
1729009800	53	0	0.00	53	53	53	13203
1728923400	53	0	0.00	53	53	53	47414
1728664200	53	0	0.00	53	53	53	3506
1728577800	53	0	0.00	53	53	53	40625
1728491400	53	-0.5	-0.93	53.5	53.5	53	26394
1728405000	53.5	0	0.00	53.5	53.5	53.5	31470
1728318600	53.5	0	0.00	53.5	53.5	53.5	47790
1728059400	53.5	0	0.00	53.5	53.5	53.5	63117
1727973000	53.5	2	3.88	52	53.5	52	56630
1727886600	51.5	0	0.00	51.5	51.5	51.5	50953
1727800200	51.5	-2	-3.74	51.5	53.25	51.5	110558
1727713800	53.5	1	1.90	51.5	53.5	50.5	92005
1727454600	52.5	0	0.00	52.5	52.5	51.75	65601