Elite Express Holding Inc【ETS】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	0.016	3.0131826742	0.531	0.5908	0.4709	63368	0.53585327	CS
4	-0.0131	-2.33886805928	0.5601	0.6301	0.4473	78023	0.53608681	CS
12	0.098	21.8262806236	0.449	0.81	0.4162	77212	0.59285178	CS
26	-0.063	-10.3278688525	0.61	0.81	0.39	87590	0.53362814	CS
52	-0.833	-60.3623188406	1.38	1.5	0.39	173927	0.84695148	CS
156	-0.833	-60.3623188406	1.38	1.5	0.39	173927	0.84695148	CS
260	-0.833	-60.3623188406	1.38	1.5	0.39	173927	0.84695148	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
1780698900	0.531	0.001	0.19	0.5235	0.5699999	0.4709	37238
1780612500	0.53	-0.012	-2.21	0.531	0.583	0.53	91110
1780526100	0.542	0.002	0.37	0.56	0.5908	0.534	95580
1780439700	0.54	0.006	1.12	0.541	0.5799	0.54	49784
1780353300	0.534	-0.0162	-2.94	0.531	0.572268	0.5301	43128
1780094100	0.5502	0.0182	3.42	0.539	0.61	0.539	51773
1780007700	0.532	-0.0172	-3.13	0.532	0.56	0.5301	19684
1779921300	0.5492	0.0015	0.27	0.554	0.5799	0.5302	74506
1779834900	0.5477	0.0016	0.29	0.546	0.5499	0.5301	29923
1779489300	0.5461	-0.0048	-0.87	0.5852	0.5852	0.53	72626
1779402900	0.5508999	0.0208999	3.94	0.552	0.552	0.53	20382
1779316500	0.53	0.025	4.95	0.4608	0.6162	0.4473	602540
1779230100	0.505	0	0.00	0.5228	0.53	0.505	10030
1779143700	0.505	-0.0063	-1.23	0.504	0.5345	0.504	25488
1778884500	0.5113	-0.0187	-3.53	0.55	0.5501	0.5063	44764
1778798100	0.53	-0.024	-4.33	0.554	0.5706	0.53	62284
1778711700	0.554	-0.0003	-0.05	0.5391	0.5679	0.5391	30693
1778625300	0.5543	-0.0097	-1.72	0.5538	0.599	0.5538	61242
1778538900	0.5639999	0.0129999	2.36	0.5601	0.6301	0.5512	59658
1778279700	0.551	0.0078	1.44	0.576	0.599911	0.543	34585
1778193300	0.5432	-0.0328	-5.69	0.591	0.591	0.5431	84012
1778106900	0.576	-0.0065	-1.12	0.6	0.622	0.5621	43378
1778020500	0.5825	-0.0042	-0.72	0.601	0.601	0.5609	40958
1777934100	0.5867	0.019	3.35	0.5887	0.615	0.5677	22243
1777674900	0.5677	-0.0023	-0.40	0.591	0.6499	0.5672	31502
1777588500	0.5699999	-0.0705	-11.01	0.6277	0.6277	0.5699999	32031
1777502100	0.6405	0.0304	4.98	0.5979	0.6762	0.5714	88900
1777415700	0.6101	0.0121	2.02	0.59	0.706	0.49	219415
1777329300	0.598	0.025	4.36	0.6	0.6179	0.570101	18742
1777070100	0.573	-0.023	-3.86	0.64	0.64	0.573	6872
1776983700	0.596	0.0235	4.10	0.5699999	0.631	0.551	48728
1776897300	0.5725	0	0.00	0.5629999	0.6	0.5629999	662
1776810900	0.5725	-0.0211	-3.55	0.5999	0.5999	0.5725	7350
1776724500	0.5936	-0.0204	-3.32	0.613	0.613	0.5622	7694
1776465300	0.614	-0.0023	-0.37	0.602	0.635001	0.5899	15287
1776378900	0.6163	-0.0132	-2.10	0.592	0.6163	0.592	18555
1776292500	0.6294999	-0.0204	-3.14	0.6051	0.6786	0.5984	35336
1776206100	0.6499	0.0119	1.87	0.66	0.66	0.62	7187
1776119700	0.638	-0.008	-1.24	0.6366	0.6887	0.6169	13477
1775860500	0.646	-0.019	-2.86	0.634974	0.6721	0.615	8112
1775774100	0.665	-0.014	-2.06	0.669	0.679	0.66	3501
1775687700	0.679	0.014	2.11	0.6610009	0.68	0.6595	23121
1775601300	0.665	0.0005	0.08	0.6671	0.68	0.6501	3953
1775514900	0.6645	0.0064	0.97	0.6502	0.68	0.6211	40060
1775169300	0.6581	-0.0316	-4.58	0.6919	0.7799	0.6581	49589
1775082900	0.6897	-0.0013	-0.19	0.708	0.749999	0.68	14294
1774996500	0.6909999	-0.069	-9.08	0.7481	0.7481	0.673627	52679
1774910100	0.76	0.088	13.10	0.6888	0.81	0.6601	298357
1774650900	0.672	-0.008	-1.18	0.6704	0.6979	0.625	93643
1774564500	0.68	-0.001	-0.15	0.6675	0.698	0.66625	74520
1774478100	0.681	0.019	2.87	0.664	0.6899999	0.61	191029
1774391700	0.662	0.0223	3.49	0.6269	0.668	0.6196	97906
1774305300	0.6397	0.0097	1.54	0.629359	0.66	0.6133999	157423
1774046100	0.63	0.03	5.00	0.58	0.64	0.5629	140819
1773959700	0.6	0.0350001	6.19	0.5301	0.6	0.5285	145671
1773873300	0.5649999	0.0289999	5.41	0.5199	0.5699999	0.51	353519
1773786900	0.536	0.1108	26.06	0.4267	0.537	0.4255	380723
1773700500	0.4252	-0.0037	-0.86	0.4367	0.4421	0.4162	33659
1773441300	0.4289	0.0009	0.21	0.4269	0.4296	0.4	87345
1773354900	0.428	-0.0213	-4.74	0.44	0.4421	0.39	379203
1773268500	0.4493	-0.0004	-0.09	0.4497	0.453	0.44	2137422
1773182100	0.4497	-0.0003	-0.07	0.4521	0.46	0.4497	11623
1773095700	0.45	-0.008	-1.75	0.4575	0.461	0.44	28619