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	-0.0061	-1.05463347165	0.5784	0.64	0.5508	289203	0.59788787	CS
4	-0.1507	-20.8437067773	0.723	0.7755	0.5206	1508344	0.59432715	CS
12	-0.2739	-32.3682344599	0.8462	0.97	0.5206	547700	0.61693635	CS
26	-0.5177	-47.495412844	1.09	1.24	0.5206	486338	0.81198607	CS
52	-0.9477	-62.3486842105	1.52	1.63	0.5206	294575	0.90905471	CS
156	-0.0037	-0.642361111111	0.576	5.695	0.4502	370137	1.54160311	CS
260	-3.1277	-84.5324324324	3.7	5.695	0.4502	302943	1.61792009	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
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	0.8437	0.859	0.81	29085
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
1775169300	0.7838	-0.0252	-3.11	0.7959	0.8088999	0.7704	44617
1775082900	0.809	0.039	5.06	0.779	0.812	0.779	35962
1774996500	0.77	0.0352	4.79	0.782	0.782	0.7538	47131
1774910100	0.7348	-0.0837	-10.23	0.81	0.81	0.72	106674
1774650900	0.8185	-0.0015	-0.18	0.8133	0.92005	0.794	244578
1774564500	0.8199999	-0.0278	-3.28	0.85	0.8615	0.794	140974
1774478100	0.8478	-0.0344	-3.90	0.886	0.9002	0.8103	109955
1774391700	0.8822	-0.0525	-5.62	0.95	0.95	0.84	168926
1774305300	0.9347	0.0887	10.48	0.879	0.97	0.8726	575747
1774046100	0.846	-0.0008	-0.09	0.8462	0.8899	0.8192	88494
1773959700	0.8468	-0.0011	-0.13	0.841	0.8657	0.829	51010
1773873300	0.8479	-0.0242	-2.77	0.865	0.87	0.81	90857
1773786900	0.8721	0.0809	10.22	0.7936	0.90505	0.7936	348776
1773700500	0.7912	-0.0062	-0.78	0.8252	0.8252	0.7821	85187