Evogene Ltd【EVGN】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	-0.0025	-0.592417061611	0.422	0.444	0.37	397129	0.40723313	CS
4	-0.1315	-23.8656987296	0.551	0.649	0.37	2086683	0.44981688	CS
12	-0.4205	-50.0595238095	0.84	0.8708	0.37	1162561	0.51279397	CS
26	-0.6805	-61.8636363636	1.1	1.24	0.37	781998	0.66694856	CS
52	-0.9205	-68.6940298507	1.34	1.5	0.37	426759	0.72238836	CS
156	-0.7305	-63.5217391304	1.15	5.695	0.37	413468	1.41939506	CS
260	-2.9305	-87.4776119403	3.35	5.695	0.37	330183	1.49036343	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
1783031700	0.4297	-0.0113	-2.56	0.4278	0.4499	0.4195	76173
1782945300	0.441	0.0021	0.48	0.444	0.444	0.4148	131281
1782858900	0.4389	0.0075	1.74	0.4185	0.4426	0.4145	148507
1782772500	0.4314	0.0425	10.93	0.392	0.4394	0.392	278124
1782513300	0.3889	-0.0092	-2.31	0.3752	0.3983	0.37	306241
1782426900	0.3981	-0.0411	-9.36	0.422	0.427151	0.3817999	1121491
1782340500	0.4392	-0.0518	-10.55	0.4402	0.4717	0.3905	34260866
1782254100	0.491	-0.008	-1.60	0.506	0.509	0.4804	73074
1782167700	0.499	-0.0261	-4.97	0.52	0.525	0.49	152520
1781822100	0.5251	-0.0301	-5.42	0.54	0.5576	0.51	229228
1781735700	0.5552	-0.0048	-0.86	0.5501	0.6	0.5441	311593
1781649300	0.56	-0.021	-3.61	0.578	0.5931999	0.55	174361
1781562900	0.581	-0.0029	-0.50	0.5719999	0.5893	0.55	154247
1781303700	0.5839	-0.0071	-1.20	0.5733	0.5865	0.5524	126776
1781217300	0.591	-0.001	-0.17	0.5800999	0.6	0.5699999	168248
1781130900	0.592	-0.005	-0.84	0.6	0.6	0.5587	198290
1781044500	0.597	0.014	2.40	0.595	0.618	0.5699999	311368
1780958100	0.583	-0.036	-5.82	0.606	0.6299	0.5508	378154
1780698900	0.619	0.0093	1.53	0.5784	0.64	0.5784	389953
1780612500	0.6097	0.0107	1.79	0.551	0.649	0.5403	732648
1780526100	0.599	0.0089	1.51	0.6012	0.6072999	0.54	888794
1780439700	0.5901	-0.0929	-13.60	0.603	0.6353	0.5205999	24886191
1780353300	0.683	-0.022	-3.12	0.6899999	0.7049	0.65	37458
1780094100	0.705	-0.0101	-1.41	0.707	0.73	0.6899999	36124
1780007700	0.7151	0.0051	0.72	0.6905	0.7219	0.68	33933
1779921300	0.71	0.001	0.14	0.715	0.7291	0.68	62417
1779834900	0.709	0.009	1.29	0.73	0.7361	0.68	76926
1779489300	0.7	0.0066	0.95	0.707	0.7654	0.6633	58572
1779402900	0.6934	-0.0265	-3.68	0.727	0.727	0.66	31653
1779316500	0.7199	-0.0241	-3.24	0.705	0.7339	0.6827	95595
1779230100	0.744	0.0441	6.30	0.7236	0.77	0.6996	138691
1779143700	0.6999	-0.03255	-4.44	0.718	0.7755	0.6999	103151
1778884500	0.73245	-0.01105	-1.49	0.723	0.75985	0.7063	30379
1778798100	0.7435	-0.0165	-2.17	0.76	0.768	0.725	28689
1778711700	0.76	-0.001	-0.13	0.805	0.805	0.75	26446
1778625300	0.761	-0.0159	-2.05	0.8042	0.8042	0.75	48367
1778538900	0.7769	0.0252	3.35	0.7776999	0.8201	0.76	85880
1778279700	0.7517	-0.0293	-3.75	0.765	0.805	0.7401	52954
1778193300	0.781	-0.0104	-1.31	0.81	0.85	0.7588	42962
1778106900	0.7914	0.0206	2.67	0.7772	0.834999	0.7687	91723
1778020500	0.7708	0.0188	2.50	0.765	0.795	0.7361	80599
1777934100	0.752	-0.014	-1.83	0.763	0.8	0.745	43095
1777674900	0.766	-0.014	-1.79	0.7971	0.8199	0.75	64130
1777588500	0.78	0.0218	2.88	0.7619	0.7967	0.751	46289
1777502100	0.7582	-0.0268	-3.41	0.8166	0.8166	0.75	59117
1777415700	0.785	0.0049	0.63	0.786	0.83	0.77	65074
1777329300	0.7801	-0.0079	-1.00	0.7902	0.8299	0.7557	68314
1777070100	0.788	0.002263	0.29	0.7922	0.83	0.737	41669
1776983700	0.785737	-0.024263	-3.00	0.829	0.829	0.765	76110
1776897300	0.81	0.01	1.25	0.795	0.81	0.78	36396
1776810900	0.8	0	0.00	0.826	0.826	0.8	15312
1776724500	0.8	-0.0005	-0.06	0.835	0.835	0.79	12713
1776465300	0.8005	0.0053	0.67	0.789	0.8576	0.778	66560
1776378900	0.7952	-0.0589	-6.90	0.8237	0.8243	0.78	43239
1776292500	0.8541	0.0341001	4.16	0.8333	0.859	0.81	27480
1776206100	0.8199999	0.0001999	0.02	0.8001	0.8346	0.7906	17522
1776119700	0.8198	0.0092	1.13	0.8	0.830904	0.775	24314
1775860500	0.8106	-0.0095	-1.16	0.8002	0.8142	0.7905	27383
1775774100	0.8201	0.0169	2.10	0.84	0.8708	0.7872	107752
1775687700	0.8032	-0.0158	-1.93	0.8156	0.8156	0.7635	71852
1775601300	0.8189999	0.0383999	4.92	0.79	0.845	0.7603	79036
1775514900	0.7806	-0.0032	-0.41	0.781	0.8334	0.77	99904