Extreme Networks Inc【EXTR】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	1.55	5.24179912073	29.57	32.21	29.43	1998674	31.24985846	CS
4	7.86	33.7919174549	23.26	32.21	23.2	2071542	28.58512091	CS
12	15.8	103.133159269	15.32	32.21	14.9	2446423	22.44162944	CS
26	14.12	83.0588235294	17	32.21	13.475	2000679	19.25800064	CS
52	14.55	87.8092939046	16.57	32.21	13.475	1747188	19.26802047	CS
156	6.31	25.433293027	24.81	32.73	10.1	1755556	17.63970814	CS
260	20.278	187.031912931	10.842	32.73	8.49	1553696	16.63284149	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
1781822100	31.38	0.55	1.78	31.69	31.78	30.87	4271291
1781735700	30.83	-0.68	-2.16	31.9	32.009999	30.74	1748769
1781649300	31.51	-0.16	-0.51	32.07	32.21	31.29	1778039
1781562900	31.67	0.56	1.80	31.4	32.06	31.12	2279512
1781303700	31.11	0.04	0.13	31.07	31.565	30.6	1676300
1781217300	31.07	2.49	8.71	29.57	31.255	29.43	2510748
1781130900	28.58	-0.15	-0.52	28.75	29.605	28.38	1575771
1781044500	28.73	-0.84	-2.84	30.02	30.02	27.59	2827015
1780958100	29.57	1.55	5.53	28.92	30.16	28.49	2100000
1780698900	28.02	-1.59	-5.37	29.05	29.395	27.98	1764038
1780612500	29.61	0.82	2.85	28.08	29.775	27.8	2002400
1780526100	28.79	-0.69	-2.34	29.155	29.155	28.28	2176399
1780439700	29.48	1.35	4.80	28.445	29.48	28.37	1968310
1780353300	28.13	1.62	6.11	26.7	28.23	26.65	2280865
1780094100	26.51	0.3	1.14	26.265	26.8	25.698	2805755
1780007700	26.21	-0.46	-1.72	26.87	26.93	25.795	1400609
1779921300	26.67	-0.35	-1.30	27.24	27.2799	26.4	1566066
1779834900	27.02	1.42	5.55	25.71	27.1	25.1947	2742574
1779489300	25.6	1.7	7.11	24.37	25.84	24.37	2699139
1779402900	23.9	0.42	1.79	23.26	23.985	23.2	1456993
1779316500	23.48	-0.06	-0.25	23.68	24.07	23.44	1415128
1779230100	23.54	-0.57	-2.36	23.93	24.06	23.275	1773211
1779143700	24.11	-0.55	-2.23	24.84	25.06	23.74	2247081
1778884500	24.66	-0.05	-0.20	24.34	25.13	24	2510585
1778798100	24.71	1.94	8.52	23.42	25.0488	23.1	4471085
1778711700	22.77	-0.02	-0.09	22.96	23	22.33	2714563
1778625300	22.79	-1.52	-6.25	24.17	24.2	22.73	2223532
1778538900	24.31	0.27	1.12	24.22	24.5	23.88	2280579
1778279700	24.04	0.52	2.21	23.63	24.21	23.63	2397622
1778193300	23.52	-0.02	-0.08	23.58	23.72	23.012	2485010
1778106900	23.54	-0.17	-0.72	23.75	23.875	23.34	2873110
1778020500	23.71	0.87	3.81	22.84	23.77	22.66	2994766
1777934100	22.84	0.55	2.47	22.5	23.2	22.3	3339328
1777674900	22.29	0.2	0.91	22.02	22.435	21.7	3567591
1777588500	22.09	0.24	1.10	21.88	22.2	21.18	4231600
1777502100	21.85	4.8	28.15	18.05	22.05	17.61	8310441
1777415700	17.05	-0.41	-2.35	17.35	17.475	16.712	2821755
1777329300	17.46	-0.13	-0.74	17.56	17.88	17.31	1809002
1777070100	17.59	0.69	4.08	16.9	17.625	16.87	2308556
1776983700	16.9	-0.68	-3.87	17.55	17.73	16.39	5414802
1776897300	17.58	-1.09	-5.84	18.7	18.85	17.015	6115309
1776810900	18.67	0.38	2.08	18.35	19.65	18.1401	5260357
1776724500	18.29	0.3	1.67	17.99	18.31	17.99	1867834
1776465300	17.99	0.49	2.80	17.63	18.14	17.63	1650248
1776378900	17.5	0.15	0.86	17.36	17.55	17.31	1443774
1776292500	17.35	-0.18	-1.03	17.52	17.62	17.11	1332624
1776206100	17.53	-0.11	-0.62	17.77	17.88	17.475	1583913
1776119700	17.64	0.27	1.55	17.29	17.78	17.145	2749483
1775860500	17.37	-0.29	-1.64	17.88	18.0069	17.2	2827729
1775774100	17.66	1.16	7.03	16.52	17.7	16.28	3495130
1775687700	16.5	0.68	4.30	16.555	16.73	16.385	2517552
1775601300	15.82	0.36	2.33	15.35	15.8797	15.32	1718403
1775514900	15.46	0.1	0.65	15.4	15.69	15.38	1005513
1775169300	15.36	0.16	1.05	14.95	15.45	14.9	1035444
1775082900	15.2	0.12	0.80	15.175	15.465	15.175	1335346
1774996500	15.08	0.11	0.73	15.14	15.39	14.9	902213
1774910100	14.97	-0.29	-1.90	15.31	15.44	14.93	1513102
1774650900	15.26	-0.21	-1.36	15.23	15.33	15.07	1047183
1774564500	15.47	0.01	0.06	15.32	15.675	15.25	942748
1774478100	15.46	0.31	2.05	15.33	15.49	15.21	1034992
1774391700	15.15	-0.02	-0.13	15.03	15.445	14.85	1218253
1774305300	15.17	0.46	3.13	14.98	15.34	14.8	1340488
1774046100	14.71	-0.32	-2.13	15.13	15.16	14.53	3543388
1773959700	15.03	0.1	0.67	14.74	15.27	14.65	1099605