Eastern Company【EML】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	0.11	0.511627906977	21.5	21.9999	21.03	25746	21.49443245	CS
4	-0.96	-4.25343376163	22.57	22.75	19.8	19089	21.1040448	CS
12	0.86	4.14457831325	20.75	22.875	19.2	16214	21.22290514	CS
26	2.35	12.2014537902	19.26	22.875	17.61	15918	20.04771571	CS
52	-1.04	-4.59161147903	22.65	26.77	17.61	13123	21.06388776	CS
156	5.26	32.1712538226	16.35	35.78	16.1	13863	25.23579706	CS
260	-11.2	-34.1359341664	32.81	35.78	15.3	12594	25.10894481	CS

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
1780612500	21.61	0.27	1.27	21.25	21.6899	21.03	21876
1780526100	21.34	-0.2	-0.93	21.54	21.54	21.03	33256
1780439700	21.54	0.02	0.09	21.5	21.71	21.3	18794
1780353300	21.52	-0.01	-0.05	21.62	21.9999	21.31	19792
1780094100	21.53	-0.12	-0.55	21.5	21.745	21.16	35010
1780007700	21.65	0.31	1.45	21.26	21.65	21.19	12959
1779921300	21.34	0.25	1.19	21.07	21.465	20.91	24658
1779834900	21.09	0.05	0.24	21.04	21.18	20.88	27491
1779489300	21.04	0.02	0.10	21.11	21.44	20.95	9150
1779402900	21.02	0.22	1.06	20.66	21.165	20.66	15530
1779316500	20.8	0.29	1.41	20.51	20.8	20.37	7140
1779230100	20.51	0.2	0.98	20.06	20.61	19.9512	18744
1779143700	20.31	0.36	1.80	20.2	20.56	19.96	29082
1778884500	19.95	-0.32	-1.58	20.06	20.4328	19.8	17456
1778798100	20.27	-0.55	-2.64	20.91	21.27	20.0601	22802
1778711700	20.82	-1.5	-6.72	22.1	22.1	20.82	27674
1778625300	22.32	0.35	1.59	21.86	22.42	21.375	8437
1778538900	21.97	-0.21	-0.95	22.42	22.42	21.81	7234
1778279700	22.18	-0.39	-1.73	22.57	22.75	22.03	5603
1778193300	22.57	0.07	0.29	22.6	22.875	22.52	12506
1778106900	22.505	0.41	1.88	22.06	22.58	22.06	11791
1778020500	22.09	-0.04	-0.18	21.96	22.335	21.705	11649
1777934100	22.13	0.06	0.27	21.89	22.735	21.5401	18144
1777674900	22.07	0.21	0.96	22	22.07	21.55	17238
1777588500	21.86	-0.39	-1.75	22.04	22.35	21.86	18882
1777502100	22.25	0.2	0.91	22.09	22.29	21.96	21539
1777415700	22.05	-0.11	-0.50	22.26	22.53	22	10127
1777329300	22.16	0.14	0.61	22.06	22.59	21.935	19141
1777070100	22.025	0.02	0.11	22	22.155	21.84	21270
1776983700	22	0.15	0.69	22.06	22.45	21.88	6868
1776897300	21.85	0.01	0.05	21.97	22.6216	21.7702	13411
1776810900	21.84	-0.18	-0.82	22.01	22.09	21.67	7455
1776724500	22.02	-0.41	-1.83	22.34	22.5	22	11595
1776465300	22.43	0.44	2.00	22.27	22.73	21.88	8992
1776378900	21.99	-0.35	-1.57	22.16	22.325	21.612	17841
1776292500	22.34	0.52	2.38	21.85	22.69	21.7205	22266
1776206100	21.82	-0.46	-2.06	22.28	22.4399	21.725	9030
1776119700	22.28	0.55	2.53	21.7	22.44	21.28	14697
1775860500	21.73	0.03	0.14	21.5	21.805	21.5	11550
1775774100	21.7	0.51	2.41	21.13	21.705	21.13	8709
1775687700	21.19	0.39	1.88	21.62	21.62	20.7	12675
1775601300	20.8	-0.06	-0.29	20.86	21	20.67	10281
1775514900	20.86	0.19	0.92	20.84	20.95	20.75	8175
1775169300	20.67	0.27	1.32	20.4	20.82	20.19	15238
1775082900	20.4	0.16	0.79	20.35	20.7	20.25	14170
1774996500	20.24	0.18	0.90	20.38	20.38	19.7601	12134
1774910100	20.06	0.3	1.52	20.07	20.07	19.75	8095
1774650900	19.76	-0.08	-0.40	19.84	20	19.35	10161
1774564500	19.84	0.02	0.10	19.83	20.095	19.2	24643
1774478100	19.82	-0.82	-3.97	20.8	20.8	19.8	13838
1774391700	20.64	-0.52	-2.46	21.21	21.6	20.32	22147
1774305300	21.16	0.83	4.08	20.5	21.2	20.2496	18587
1774046100	20.33	-0.02	-0.10	20.35	20.4999	20.18	23009
1773959700	20.35	0.21	1.04	20.05	20.36	20	14471
1773873300	20.14	0.01	0.05	20.02	20.15	20	17167
1773786900	20.13	-0.4	-1.95	20.52	20.61	20.12	16114
1773700500	20.53	-0.4	-1.91	21.09	21.09	20.5	25740
1773441300	20.93	0.35	1.70	20.75	21.15	20.27	31124
1773354900	20.58	0.42	2.08	20.08	20.775	20	20477
1773268500	20.16	1.01	5.27	20.84	21.36	19.75	48919
1773182100	19.15	0.1	0.52	18.83	19.55	18.83	26725
1773095700	19.05	0.51	2.75	18.5	19.125	18.3725	19279
1772840100	18.54	0.6	3.34	17.66	18.62	17.66	30744
1772753700	17.94	-0.64	-3.44	18.35	18.51	17.76	23255