ExlService Holdings Inc【EXLS】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	1.04	2.29834254144	45.25	46.29	43.76	724716	44.66763155	CS
4	7.22	18.4796519068	39.07	47.32	38.36	1027853	43.55479413	CS
12	10.11	27.943615257	36.18	47.32	35.16	918017	39.88334458	CS
26	15.15	48.6512524085	31.14	47.32	28.59	925675	35.79360481	CS
52	18.23	64.9679258731	28.06	47.32	27.955	943837	33.08904946	CS
156	18.73999959	68.0217760839	27.55000041	47.32	22.42800033	563791	31.44069515	CS
260	32.44599979	234.3686745	13.84400021	47.32	8.12200012	406852	28.82763652	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
1732318500	46.21	0.55	1.20	46.01	46.4	45.82	713449
1732232100	45.66	1.28	2.88	44.3	45.74	44.3	758249
1732145700	44.38	0.1	0.23	44.09	44.39	43.76	729513
1732059300	44.28	-0.07	-0.16	44.06	44.3	43.76	837689
1731972900	44.35	-0.34	-0.76	44.66	44.96	44.24	726335
1731713700	44.69	-0.73	-1.61	45.25	45.61	44.382	571795
1731627300	45.42	-0.74	-1.60	46.16	46.285	44.875	991361
1731540900	46.16	-0.66	-1.41	46.5	46.88	46.065	897743
1731454500	46.82	-0.08	-0.17	46.83	47.32	46.63	938860
1731368100	46.9	1.17	2.56	45.8	47.06	45.76	878488
1731108900	45.73	0.24	0.53	45.34	45.88	45.335	1132791
1731022500	45.49	0.34	0.75	45.1	45.759	44.57	912953
1730936100	45.15	2.07	4.81	44.09	45.44	44.07	2039937
1730849700	43.08	0.96	2.28	42.15	43.095	42.03	1074598
1730763300	42.12	0.47	1.13	41.72	42.34	41.55	1396102
1730500500	41.65	-0.02	-0.05	41.69	41.82	41.22	917436
1730414100	41.67	0.02	0.05	41.68	42.27	41.655	1562423
1730327700	41.65	2.63	6.74	39.41	42.15	39.34	1900687
1730241300	39.02	0.28	0.72	38.38	39.08	38.36	898416
1730154900	38.74	0.14	0.36	38.96	39.12	38.72	615693
1729895700	38.6	-0.49	-1.24	39.07	39.29	38.4	775993
1729809300	39.085	-0.2	-0.50	39.22	39.32	39	474345
1729722900	39.28	-0.17	-0.43	39.4	39.65	39.08	495875
1729636500	39.45	-0.38	-0.95	39.65	39.7599	39.16	484653
1729550100	39.83	-0.57	-1.41	40.31	40.46	39.81	1036361
1729290900	40.4	-0.07	-0.17	40.68	40.77	40.125	879516
1729204500	40.47	0.15	0.37	40.38	40.56	40.13	767495
1729118100	40.32	0.62	1.56	39.88	40.431	39.73	481877
1729031700	39.7	-0.21	-0.53	39.91	40.36	39.68	945473
1728945300	39.91	0.43	1.09	40.03	40.114	39.67	519437
1728686100	39.48	0.84	2.17	38.73	39.5	38.73	556408
1728599700	38.64	-0.43	-1.10	38.8	38.93	38.52	869638
1728513300	39.07	0.24	0.62	38.94	39.43	38.8	590133
1728426900	38.83	0.41	1.07	38.59	38.96	38.262	572351
1728340500	38.42	-0.35	-0.90	38.56	38.76	38.2802	621531
1728081300	38.77	-0.22	-0.56	39.23	39.505	38.43	952048
1727994900	38.99	0.57	1.48	38.4	39.09	38.35	862013
1727908500	38.42	0.32	0.84	38	38.55	37.88	763341
1727822100	38.1	-0.05	-0.13	38.19	38.3	37.81	684651
1727735700	38.15	0.23	0.61	37.88	38.205	37.53	1143259
1727476500	37.92	-0.13	-0.34	38.32	38.715	37.75	1586347
1727390100	38.05	0.92	2.48	37.33	38.19	37.33	1363467
1727303700	37.13	0.16	0.43	37.05	37.29	36.82	1116770
1727217300	36.97	0.03	0.08	36.97	37.155	36.62	940910
1727130900	36.94	0.42	1.15	36.74	36.96	36.48	605736
1726871700	36.52	-0.16	-0.44	36.8512	37	36.22	2449835
1726785300	36.68	0.76	2.12	36.6	36.75	36.02	814230
1726698900	35.92	-0.2	-0.55	36.13	36.6	35.76	712634
1726612500	36.12	-0.37	-1.01	36.6	36.78	35.93	801364
1726526100	36.49	0.11	0.30	36.4	36.71	36.3	807570
1726266900	36.38	0.39	1.08	36.21	36.54	36.21	982442
1726180500	35.99	0.02	0.06	36.13	36.2	35.72	543796
1726094100	35.97	-0.14	-0.39	35.93	36.18	35.52	754900
1726007700	36.11	0.06	0.17	36.14	36.29	35.82	723829
1725921300	36.05	0.56	1.58	36.35	36.47	35.91	1100320
1725662100	35.49	-0.2	-0.56	35.77	36.13	35.16	744715
1725575700	35.69	-0.28	-0.78	36.07	36.13	35.55	791573
1725489300	35.97	0.05	0.14	35.71	36.06	35.57	756151
1725402900	35.92	-0.62	-1.70	36.3	36.885	35.8509	1072707
1725057300	36.54	0.46	1.27	36.18	36.62	36.04	1236218
1724970900	36.08	-0.15	-0.41	36.48	36.48	35.97	775168
1724884500	36.23	-0.11	-0.30	36.34	36.74	36.13	490524
1724798100	36.34	-0.05	-0.14	36.31	36.54	36.04	679546
1724711700	36.39	0.12	0.33	36.49	36.7155	36.25	427507