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	-0.98	-3.28638497653	29.82	30.38	28.2113	2276579	29.34023348	CS
4	1.41	5.14035727306	27.43	30.63	27.235	2397451	29.21647059	CS
12	-1.83	-5.96674274535	30.67	33.005	26.82	2348078	30.06736942	CS
26	-12.79	-30.7230362719	41.63	43.88	26.82	2125434	32.09014659	CS
52	-18.96	-39.6652719665	47.8	48.54	26.82	1938231	36.92099571	CS
156	-125.1	-81.2654280889	153.94	165.16	25.17	1297297	37.84767685	CS
260	-76.15	-72.5307172112	104.99	191.175	25.17	866366	49.18696787	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
1781303700	28.84	0.25	0.87	28.8	29.045	28.06	1244098
1781217300	28.59	-0.43	-1.48	28.87	29.08	28.2113	2151653
1781130900	29.02	-0.69	-2.32	29.845	29.845	28.9	1578209
1781044500	29.71	0.24	0.81	29.4	30.38	29.195	2140005
1780958100	29.47	-0.2	-0.67	29.3	29.73	29.11	2448384
1780698900	29.67	0.29	0.99	29.82	30.03	29.26	3064644
1780612500	29.38	-0.07	-0.24	30.22	30.49	29.05	2524829
1780526100	29.45	-0.23	-0.77	29.48	29.57	28.76	2237196
1780439700	29.68	-0.91	-2.97	29.93	30	29.12	1888945
1780353300	30.59	1.56	5.37	28.963	30.63	28.841	3277625
1780094100	29.03	-0.08	-0.27	28.502	29.403107	28.34	3511270
1780007700	29.11	0.37	1.29	28.75	29.29	28.47	2081427
1779921300	28.74	-0.21	-0.73	28.94	29.19	28.62	1666575
1779834900	28.95	-0.56	-1.90	29.08	29.108	28.66	1436194
1779489300	29.51	0.28	0.96	29.3	29.75	29.04	1630839
1779402900	29.23	-0.2	-0.68	29.1	29.27	28.55	1876064
1779316500	29.43	0.46	1.59	28.91	29.45	28.24	2426517
1779230100	28.97	-0.03	-0.10	29.46	30.42	28.83	3654533
1779143700	29	1.52	5.53	27.6	29.055	27.55	2995803
1778884500	27.48	0.53	1.97	27.43	27.7	27.235	2960862
1778798100	26.95	-0.21	-0.77	27.41	27.67	26.82	3614267
1778711700	27.16	-2.57	-8.64	29.36	29.475	26.84	3441317
1778625300	29.73	-0.46	-1.52	30.56	30.705	29.47	2745780
1778538900	30.19	-0.89	-2.86	31.02	31.12	30.01	2672688
1778279700	31.08	-0.26	-0.83	31.32	31.54	30.44	1760504
1778193300	31.34	0.37	1.19	30.98	31.815	30.98	1814293
1778106900	30.97	-0.29	-0.93	31.21	31.44	30.625	2317173
1778020500	31.26	-0.46	-1.45	31.52	31.83	30.8905	3024907
1777934100	31.72	-0.02	-0.06	31.57	32.59	31.48	2467125
1777674900	31.74	-0.14	-0.44	32.159999	32.89	31.53	2514010
1777588500	31.88	0.69	2.21	31.19	32.06	30.69	4592366
1777502100	31.19	0.55	1.80	33.005	33.005	30.07	3808796
1777415700	30.64	0.26	0.86	30.94	31.42	30.445	2684737
1777329300	30.38	-0.02	-0.07	30.5	30.88	30.24	1860307
1777070100	30.4	-0.16	-0.52	30.51	30.75	30.07	1900746
1776983700	30.56	-1.04	-3.29	31.2	31.37	29.69	2424429
1776897300	31.6	-0.27	-0.85	31.93	32.18	31.37	1304837
1776810900	31.87	0.07	0.22	31.8	32.465	31.71	1420067
1776724500	31.8	-0.06	-0.19	31.7	32.06	31.4594	1652044
1776465300	31.86	0.38	1.21	31.76	32.049999	31.59	1313618
1776378900	31.48	0.22	0.70	31.49	31.78	31.44	1735265
1776292500	31.26	0.54	1.76	30.77	31.525	30.32	2348851
1776206100	30.72	0.64	2.13	30.2	31.17	30.125	2764598
1776119700	30.08	0.81	2.77	29.36	30.145	29.24	3152410
1775860500	29.27	-0.5	-1.68	29.67	29.73	28.82	3413791
1775774100	29.77	-0.78	-2.55	30.27	30.295	29.38	2530227
1775687700	30.55	-0.21	-0.68	31.34	31.4	30.455	2212089
1775601300	30.76	-0.11	-0.36	30.76	31.25	30.62	1882413
1775514900	30.87	-0.07	-0.23	30.75	31.07	30.42	1555521
1775169300	30.94	0.48	1.58	30.27	31.34	29.89	1439103
1775082900	30.46	0.01	0.03	30.47	30.69	29.73	1787882
1774996500	30.45	-0.11	-0.36	30.76	31.245	30.34	1475969
1774910100	30.56	0.72	2.41	30.14	30.57	29.96	1644479
1774650900	29.84	-0.53	-1.75	30.1	30.23	29.29	1818113
1774564500	30.37	0.09	0.30	30.28	30.97	30.19	2919899
1774478100	30.28	-0.02	-0.07	30.76	31.15	29.61	1767126
1774391700	30.3	-0.58	-1.88	30.57	30.64	29.8817	1559827
1774305300	30.88	-0.04	-0.13	31.23	31.405	30.63	1594625
1774046100	30.92	0.17	0.55	30.67	31.3	30.53	3700749
1773959700	30.75	0.16	0.52	30.5	31.36	30.285	1671405
1773873300	30.59	-0.24	-0.78	30.39	31.115	30.39	2027070
1773786900	30.83	0.95	3.18	30.928	31.5	30.69	2481489
1773700500	29.88	0.24	0.81	29.65	30.23	29.29	1602941
1773441300	29.64	-0.07	-0.24	30	30.66	29.29	2237676