Eton Pharmaceuticals Inc【ETON】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	1.52	4.90956072351	30.96	33.25	29.06	253150	32.2445576	CS
4	-1.97	-5.71843251089	34.45	35.66	26.66	371632	30.93141043	CS
12	8.8	37.1621621622	23.68	35.66	22.38	397229	28.41858366	CS
26	16.52	103.50877193	15.96	35.66	14.27	336620	23.68245218	CS
52	18.8	137.426900585	13.68	35.66	13.085	348864	19.94791341	CS
156	28.42	700	4.06	35.66	2.42	248228	14.21998295	CS
260	26.3	425.566343042	6.18	35.66	1.95	221700	11.00391627	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
1781822100	32.479999	-0.28	-0.85	33.31	33.31	31.43	612780
1781735700	32.759999	0.41	1.27	32.45	33.25	32.034999	341860
1781649300	32.35	0.2	0.62	32.28	32.78	31.765	187575
1781562900	32.15	0.56	1.77	31.79	32.18	30.89	265892
1781303700	31.59	-0.52	-1.62	32.119999	32.779899	31.265	206820
1781217300	32.11	1.16	3.75	30.96	32.689999	29.06	263603
1781130900	30.95	0.42	1.38	30.7	31.68	30.27	265592
1781044500	30.53	0.58	1.94	30.32	31.11	29.91	219078
1780958100	29.95	0.82	2.81	29.43	30.055	28.79	496940
1780698900	29.13	0.23	0.80	29.03	29.76	28.405	238980
1780612500	28.9	1.29	4.67	27.61	29.1	27.57	722022
1780526100	27.61	0.21	0.77	27.2	27.65	26.66	331990
1780439700	27.4	-1.28	-4.46	28.18	29.05	26.84	422476
1780353300	28.68	-1.77	-5.81	30.34	30.54	28.48	393158
1780094100	30.45	-1.41	-4.43	31.62	31.955	30.08	376562
1780007700	31.86	-0.54	-1.67	32.13	32.799999	31.58	398302
1779921300	32.4	1.11	3.55	31	32.9	30.5	443530
1779834900	31.29	-1.3	-3.99	32.485	32.74	31.02	361194
1779489300	32.59	-2.41	-6.89	35	35	32.52	523993
1779402900	35	0.55	1.60	34.45	35.66	33.89	601445
1779316500	34.45	1.56	4.74	33.439999	34.669834	32.435	518629
1779230100	32.89	0.4	1.23	32.34	33.409999	31.36	466943
1779143700	32.49	2.23	7.37	30.63	32.509999	29.87	412644
1778884500	30.26	0.3	1.00	29.5	30.8799	28	543277
1778798100	29.96	-0.86	-2.79	31.08	31.49	29.341	447448
1778711700	30.82	1.11	3.74	29.54	30.89	29.51	274776
1778625300	29.71	-0.13	-0.44	29.79	30.105	29.31	246763
1778538900	29.84	0.19	0.64	29.21	30.56	29.21	230771
1778279700	29.65	-1.37	-4.42	30.93	30.93	29.29	284767
1778193300	31.02	0.87	2.89	30	31.37	29.76	607178
1778106900	30.15	-0.23	-0.76	30.8	31.49	30.1	482142
1778020500	30.38	0.22	0.73	30.25	32.31	30.1	572553
1777934100	30.16	1.26	4.36	28.93	31.12	28.93	644832
1777674900	28.9	4.78	19.82	24.62	29.8	24.615	966476
1777588500	24.12	0.54	2.29	23.77	24.28	23.3301	205359
1777502100	23.58	-0.58	-2.40	23.97	24.11	23.45	188538
1777415700	24.16	0.71	3.03	23.77	24.17	23.6	230403
1777329300	23.45	0.43	1.87	23	23.9299	22.54	253600
1777070100	23.02	0.05	0.22	22.9	23.16	22.5	237855
1776983700	22.97	-0.64	-2.71	23.68	23.69	22.935	231738
1776897300	23.61	0.07	0.30	23.57	23.9999	23.4	226914
1776810900	23.54	-1.74	-6.88	25.11	25.11	23.33	404751
1776724500	25.28	0.24	0.96	24.86	25.7073	24.6001	305560
1776465300	25.04	0.61	2.50	24.81	25.07	24.33	276275
1776378900	24.43	-2.54	-9.42	26.04	26.355	24.185	762250
1776292500	26.97	-0.15	-0.55	27.1	27.285	26.7964	352782
1776206100	27.12	1.07	4.11	26.05	27.14	26.05	269125
1776119700	26.05	-0.31	-1.18	26	26.5799	25.3378	608624
1775860500	26.36	-0.74	-2.73	27.09	27.11	26.0445	399268
1775774100	27.1	0.71	2.67	26.37	27.19	26.25	333012
1775687700	26.395	1.34	5.33	25.16	26.81	24.89	464422
1775601300	25.06	0.06	0.24	25	25.25	24.6601	330546
1775514900	25	0.01	0.04	25	25.5899	24.56	325444
1775169300	24.99	-0.37	-1.46	25	25.56	24.12	472308
1775082900	25.36	0.68	2.76	25.31	25.99	24.53	720887
1774996500	24.68	2.1	9.30	23.24	24.9	23.21	617517
1774910100	22.58	-0.66	-2.84	23.41	23.68	22.38	377060
1774650900	23.24	-0.21	-0.90	23.55	24	23.01	323143
1774564500	23.45	-0.39	-1.64	23.68	24.39	23.0047	361685
1774478100	23.84	0.87	3.79	22.73	24.46	22.73	667821
1774391700	22.97	-0.84	-3.53	23.895	23.96	22.85	561283
1774305300	23.81	1.49	6.68	22.67	23.9	22.28	869852