Exponent Inc【EXPO】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	-3.11	-3.31627212625	93.78	94.545	90.31	334003	92.1662707	CS
4	-4.74	-4.96803270097	95.41	101.37	90.31	230723	95.43396929	CS
12	-22.93	-20.1848591549	113.6	115.75	90.31	207786	101.49459935	CS
26	-5.33	-5.55208333333	96	115.75	90.31	206762	102.56490497	CS
52	4.79	5.57755006986	85.88	115.75	68.7	241943	92.81695826	CS
156	-24.63	-21.3616652212	115.3	120.09	64.612	248440	93.5894144	CS
260	21.1	30.3291648699	69.57	127.61	58.03	240317	90.60954572	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
1734737700	90.67	-0.25	-0.27	90.8	91.94	90.4	568684
1734651300	90.92	0.2	0.22	91.66	92.5	90.6	298553
1734564900	90.72	-3.06	-3.26	94	94.545	90.31	466062
1734478500	93.78	0.72	0.77	92.98	94.145	92.24	286363
1734392100	93.06	-0.1	-0.11	92.66	94.33	92.25	311379
1734132900	93.16	-1.58	-1.67	93.78	94.13	92.31	307658
1734046500	94.74	-0.69	-0.72	95.41	95.465	94.03	240442
1733960100	95.43	-1.38	-1.43	97.19	97.645	95.39	197867
1733873700	96.81	0.59	0.61	96.47	97.6962	95.31	206340
1733787300	96.22	0.62	0.65	96.27	97.37	95.9	222142
1733528100	95.6	-0.52	-0.54	96.75	97.6665	95.4	149878
1733441700	96.12	-2.05	-2.09	97.23	97.47	95.9	126100
1733355300	98.17	0.1	0.10	98.27	99.015	97.84	152224
1733268900	98.07	-0.59	-0.60	97.89	98.52	97.32	391992
1733182500	98.66	-0.05	-0.05	98.88	99.27	97.28	145508
1732917840	98.71	0.1	0.10	98.7	99.2411	97.92	144266
1732750500	98.61	-0.38	-0.38	99.12	99.9444	98.28	137610
1732664100	98.99	-1.31	-1.31	101.02	101.02	98.7	172973
1732577700	100.3	2.26	2.31	98.96	101.37	98.96	221099
1732318500	98.04	2.17	2.26	95.41	98.15	95.41	205280
1732232100	95.87	0.82	0.86	95.43	96.38	94.03	210915
1732145700	95.05	0.18	0.19	94.73	95.09	93.43	148873
1732059300	94.87	-1.14	-1.19	94.5674	95.53	94.0201	214233
1731972900	96.01	-1.39	-1.43	98.315	98.315	95.4	180977
1731713700	97.4	-1.21	-1.23	99.28	99.78	97.25	228004
1731627300	98.61	-3.95	-3.85	101.76	102.65	98.035	214521
1731540900	102.56	-0.42	-0.41	103.81	104.38	102.34	184906
1731454500	102.98	-3.25	-3.06	105.76	106.45	102.39	196573
1731368100	106.23	1.26	1.20	105.89	107.41	105.29	279673
1731108900	104.97	0.77	0.74	104.66	106.1	103.96	326396
1731022500	104.2	-0.57	-0.54	103.585	104.5	102.2	223134
1730936100	104.77	6.56	6.68	101.58	109.6	101.58	345868
1730849700	98.21	1.59	1.65	96.59	98.305	96.24	121832
1730763300	96.62	1.23	1.29	95.43	96.9495	95.2001	126520
1730500500	95.39	1.01	1.07	95.32	95.7	94.235	160379
1730414100	94.38	-1.83	-1.90	95.77	96.475	94.35	244269
1730327700	96.21	-1.54	-1.58	97.63	98.1	95.93	230273
1730241300	97.75	-0.05	-0.05	96.53	98.11	96.18	252641
1730154900	97.8	0.88	0.91	98.08	100.27	97.76	213884
1729895700	96.92	-9.44	-8.88	107.53	109.39	96.75	370086
1729809300	106.36	-0.73	-0.68	107.01	107.37	106.1	220214
1729722900	107.09	-0.44	-0.41	107.35	109.01	106.63	141492
1729636500	107.53	-2.52	-2.29	110.35	110.35	107.14	235989
1729550100	110.05	-2.85	-2.52	112.45	112.45	109.88	174313
1729290900	112.9	-0.47	-0.41	113.33	114.05	112.11	132814
1729204500	113.37	-1.16	-1.01	114.38	114.99	112.75	150799
1729118100	114.53	0.74	0.65	114.61	115.75	114.02	388932
1729031700	113.79	0.73	0.65	113.32	114.8611	112.71	142933
1728945300	113.06	0.28	0.25	112.9	113.4099	112.27	115007
1728686100	112.78	2.08	1.88	110.56	112.91	110.56	208930
1728599700	110.7	-2.47	-2.18	112.02	112.02	110.36	150433
1728513300	113.17	1.01	0.90	111.87	113.66	111.87	81222
1728426900	112.16	-0.47	-0.42	112.875	113.2263	111.925	100129
1728340500	112.63	-2	-1.74	113.86	114.04	112.515	139457
1728081300	114.63	1.07	0.94	114.81	115.56	113.885	129636
1727994900	113.56	-0.66	-0.58	113.77	114.55	112.715	124789
1727908500	114.22	1.05	0.93	113.07	114.27	112.74	124704
1727822100	113.17	-2.11	-1.83	115.01	115.01	112.68	163234
1727735520	115.28	2.03	1.79	113.28	115.615	112.6	254198
1727476500	113.25	0.64	0.57	113.6	114.67	112.78	222447
1727390100	112.61	-0.43	-0.38	113.72	114.335	112.13	275864
1727303700	113.04	0.26	0.23	112.94	113.7	112.049	266820
1727217300	112.78	1.54	1.38	111.37	113.54	111.37	172251
1727130900	111.24	0.47	0.42	111.34	111.45	109.85	177013