EZCORP Inc【EZPW】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	-0.865	-2.43421978331	35.535	36.63	32.115	1078415	33.78299534	CS
4	3.91	12.711313394	30.76	36.63	30.12	1204067	32.96512901	CS
12	4.51	14.9535809019	30.16	37.125	27.86	911434	32.43190506	CS
26	13.22	61.6317016317	21.45	37.125	20.4	901537	28.44634854	CS
52	20.9	151.779230211	13.77	37.125	13.075	871976	23.28882197	CS
156	26.19	308.844339623	8.48	37.125	7.695	705138	16.68722432	CS
260	28.65	475.913621262	6.02	37.125	5.5	616065	13.97149539	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
1783722900	34.05	-0.02	-0.06	33.96	34.32	33.715	970873
1783636500	34.07	1.91	5.94	32.71	34.325	32.32	586063
1783550100	32.159999	-3.28	-9.26	35.98	35.98	32.115	1878641
1783463700	35.44	0.17	0.48	35.43	35.7013	34.48	773030
1783377300	35.27	-0.32	-0.90	35.535	36.63	35.0101	1076327
1783031700	35.59	0.06	0.17	35.54	36.11	34.7001	1152021
1782945300	35.53	0.96	2.78	34.59	36.12	33.42	1535237
1782858900	34.57	1.25	3.75	33.32	34.62	33.2413	1565914
1782772500	33.32	0.8	2.46	32.95	33.384999	31.71	1389294
1782513300	32.52	-0.76	-2.28	33.229999	33.57	32.38	1322547
1782426900	33.28	0.85	2.62	32.75	34.37	32.34	1195307
1782340500	32.43	0.05	0.15	32.77	33.56	32.229999	1437061
1782254100	32.38	0.87	2.76	31.06	33.7395	30.97	1165336
1782167700	31.51	-0.21	-0.66	31.81	32.46	31.485	867574
1781822100	31.72	1.28	4.20	30.49	31.74	30.1701	1380198
1781735700	30.44	-0.45	-1.46	30.8	31.505	30.12	1675323
1781649300	30.89	-1.35	-4.19	32.49	32.49	30.33	1502915
1781562900	32.24	0.99	3.17	31.4	32.27	31.35	572687
1781303700	31.25	0.5	1.63	30.76	31.78	30.6	522559
1781217300	30.75	1.71	5.89	29.5	30.83	28.9201	1648358
1781130900	29.04	-3.03	-9.45	32.049999	32.13	27.86	2563475
1781044500	32.07	0.84	2.69	31.6	32.14	31.16	570878
1780958100	31.23	-0.72	-2.25	31.995	32.299999	31.21	583656
1780698900	31.95	-0.2	-0.62	31.94	32.259999	31.62	572194
1780612500	32.15	0.31	0.97	31.68	32.47	31.4019	648327
1780526100	31.84	0.78	2.51	31.06	32	30.89	682586
1780439700	31.06	0.1	0.32	31	31.21	30	999023
1780353300	30.96	-0.28	-0.90	31.07	31.88	30.61	815712
1780094100	31.24	-0.91	-2.83	32.07	32.354999	30.83	959299
1780007700	32.15	-1.26	-3.77	33.465	33.6405	31.85	870550
1779921300	33.409999	-1.21	-3.50	34.62	34.83	33.3301	603095
1779834900	34.62	0.83	2.46	34.23	34.83	33.8801	560688
1779489300	33.79	0.35	1.05	33.64	34.19	33.64	500362
1779402900	33.439999	0.16	0.48	33.21	33.475	32.75	501907
1779316500	33.28	1.35	4.23	32.4	33.43	31.93	720653
1779230100	31.93	-1.44	-4.32	33.09	33.2	31.66	806587
1779143700	33.369999	0.37	1.12	33.36	34.04	33.048099	556114
1778884500	33	0.22	0.67	32.45	33.1	32.17	613552
1778798100	32.78	-0.21	-0.64	33.259999	33.259999	32.34	536446
1778711700	32.99	-0.58	-1.73	33.74	34.12	32.45	826273
1778625300	33.57	-1.08	-3.12	34.38	34.41	33.34	913037
1778538900	34.65	1.11	3.31	34.02	35.22	33.61	897092
1778279700	33.54	0.66	2.01	33.88	34.35	33.14	691583
1778193300	32.88	-0.56	-1.67	36.98	37.125	31.76	1816606
1778106900	33.439999	0.03	0.09	33.99	34.03	32.869999	817316
1778020500	33.409999	0.8	2.45	33.08	33.68	32.67	499952
1777934100	32.61	0.25	0.77	32.525	32.7631	32.2875	432847
1777674900	32.36	-0.42	-1.28	32.81	33.045	32.1648	497690
1777588500	32.78	0.5	1.55	32.549999	33.14	32.14	1004925
1777502100	32.28	0.03	0.09	31.82	32.53	31.5367	511758
1777415700	32.25	0.23	0.72	31.59	32.5	31.59	894512
1777329300	32.02	0.16	0.50	32.15	32.28	31.56	476607
1777070100	31.86	0.13	0.41	31.77	32.2	31.56	650188
1776983700	31.73	1.34	4.41	30.6	32.46	30.51	927065
1776897300	30.39	-0.21	-0.69	30.935	31.078	30.065	538681
1776810900	30.6	-0.11	-0.36	30.86	31	30.3678	533160
1776724500	30.71	0.17	0.56	30.63	30.96	30.2302	574955
1776465300	30.54	0.55	1.83	30.16	30.87	30.05	461213
1776378900	29.99	0.67	2.29	29.47	30.1	29.35	456548
1776292500	29.32	-0.37	-1.25	29.75	29.75	28.95	623798
1776206100	29.69	0.08	0.27	29.5	29.99	29.46	778320
1776119700	29.61	0.92	3.21	28.5	29.625	28.5	720350