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	1.63	7.25734639359	22.46	24.02	21.64	40063	23.54604475	CS
4	2.83	13.3113828786	21.26	24.02	20.83	28933	22.17592358	CS
12	3.69	18.0882352941	20.4	24.02	19.8	19499	21.83684167	CS
26	4.83	25.0778816199	19.26	24.02	17.61	17332	20.55464567	CS
52	1.01	4.37608318891	23.08	26.77	17.61	14340	21.15565202	CS
156	6.09	33.8333333333	18	35.78	16.1	14285	25.20159087	CS
260	-7.09	-22.7389352149	31.18	35.78	15.3	12627	24.86965941	CS

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
1782426900	24.09	0.36	1.52	23.76	24.13	23.11	53444
1782340500	23.73	0.65	2.82	22.97	23.99	22.61	63907
1782254100	23.08	-0.16	-0.69	23.35	23.453	22.8	21335
1782167700	23.24	-0.44	-1.86	23.7	23.8999	23.13	26957
1781822100	23.68	1.76	8.03	22.46	23.68	21.64	48054
1781735700	21.92	0.04	0.18	21.82	21.98	21.62	23375
1781649300	21.88	0.48	2.24	21.37	21.97	21	55439
1781562900	21.4	-0.35	-1.61	22.01	22.01	21.22	33411
1781303700	21.75	0.76	3.62	21	21.95	20.88	29385
1781217300	20.99	-0.7	-3.20	21.89	22.05	20.83	29393
1781130900	21.685	-0.43	-1.92	22.3	22.32	21.64	26730
1781044500	22.11	0.21	0.96	22.13	22.38	21.77	16146
1780958100	21.9	0.4	1.86	21.75	22.17	21.67	19409
1780698900	21.5	-0.11	-0.51	21.67	21.885	21.5	14492
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