Eagle Nuclear Energy Corporation【NUCL】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	-1.14	-10.5653382762	10.79	12.16	9.3	361137	10.47052019	CS
4	-0.76	-7.30067243036	10.41	12.16	8.7	513036	10.58565211	CS
12	2.47	34.4011142061	7.18	14.22	6.86	517851	10.83441132	CS
26	-26.32	-73.172087851	35.97	35.97	4.55	316667	9.73606967	CS
52	-26.32	-73.172087851	35.97	35.97	4.55	156441	9.73606967	CS
156	-26.32	-73.172087851	35.97	35.97	4.55	52216	9.73606967	CS
260	-26.32	-73.172087851	35.97	35.97	4.55	31238	9.73606967	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
1782858900	9.61	-0.01	-0.10	9.6199999	9.78	9.52	133749
1782772500	9.6199999	-0.27	-2.73	9.76	9.91	9.3	163645
1782513300	9.89	-0.12	-1.20	10.25	10.3666	9.65	181348
1782426900	10.01	0.07	0.70	10.22	10.4486	9.9201	204292
1782340500	9.94	-1.63	-14.09	11.67	11.77	9.75	639783
1782254100	11.57	0.87	8.13	10.79	12.16	10.79	616617
1782167700	10.7	-0.55	-4.89	10.81	11.25	10.42	483675
1781822100	11.25	1.58	16.34	10.24	11.57	9.465	4415528
1781735700	9.67	0.24	2.55	9.64	9.99	9.3923	320336
1781649300	9.43	0.21	2.28	9.14	9.56	9.05	173727
1781562900	9.22	-0.51	-5.24	9.51	10.025	9.15	328703
1781303700	9.73	0.33	3.51	9.65	9.94	9.3913	221963
1781217300	9.4	0.27	2.96	9.01	9.48	8.7	167203
1781130900	9.13	-0.27	-2.87	9.35	9.73	8.96	187064
1781044500	9.4	-0.5	-5.05	9.98	10.0576	9.26	167987
1780958100	9.9	0.48	5.10	9.58	10.01	9.2899999	173983
1780698900	9.42	-0.72	-7.10	9.95	9.95	9.3	315763
1780612500	10.14	0.14	1.40	9.89	10.155	9.75	195354
1780526100	10	-0.13	-1.28	10.16	10.38	9.8	334823
1780439700	10.13	-0.35	-3.29	10.41	10.69	10.05	455897
1780353300	10.475	0.4	3.92	10.5	10.91	10.3	321861
1780094100	10.08	-0.53	-5.00	10.59	10.7999	9.98	261266
1780007700	10.61	0.49	4.84	10.02	10.83	9.76	449701
1779921300	10.12	-0.95	-8.58	10.75	11.0044	10.05	550197
1779834900	11.07	-0.88	-7.36	12.23	12.23	10.76	451533
1779489300	11.95	0.7	6.22	12.09	12.29	11.5	829073
1779402900	11.25	1.21	12.05	9.85	11.29	9.67	719868
1779316500	10.04	-0.71	-6.60	10.7	10.97	10.01	254918
1779230100	10.75	0.44	4.27	10.26	10.9876	10.1	179967
1779143700	10.31	-0.27	-2.55	10.58	11.25	10.07	327938
1778884500	10.58	-0.28	-2.58	10.53	10.8	10.271	191698
1778798100	10.86	0.17	1.59	11.16	11.2	10.41	294945
1778711700	10.69	0.35	3.38	10.42	11.2	10.1819	387142
1778625300	10.34	-0.08	-0.77	10.34	10.6399	10.0501	239675
1778538900	10.42	0.74	7.64	9.7	10.66	9.27	317468
1778279700	9.68	-0.13	-1.33	9.8699999	10.0376	8.9	366501
1778193300	9.81	0.66	7.21	9.1	10.1	8.83	423311
1778106900	9.15	-0.85	-8.50	9.95	9.95	8.81	740393
1778020500	10	-0.95	-8.68	10.89	11.32	9.89	418438
1777934100	10.95	-0.24	-2.14	11.01	11.5	10.55	248564
1777674900	11.19	-0.16	-1.41	11.38	11.7099	10.88	296190
1777588500	11.35	0.18	1.61	11.45	11.8099	11.162	426975
1777502100	11.17	0.44	4.10	11.23	11.56	10.21	374971
1777415700	10.73	-0.76	-6.61	11.35	11.35	10.4	450547
1777329300	11.49	-1.6	-12.22	12.62	12.8499	11.45	593781
1777070100	13.09	-0.12	-0.91	13.85	14.22	12.3	1019874
1776983700	13.21	0.75	6.02	13.48	13.85	12.62	996687
1776897300	12.46	1.86	17.55	10.94	12.995	10.8689	797867
1776810900	10.6	-0.35	-3.20	11.26	11.27	10.04	532077
1776724500	10.95	-0.26	-2.32	11.15	12.1	10.66	602736
1776465300	11.21	-0.99	-8.11	12.79	12.98	10.61	1315080
1776378900	12.2	2.68	28.15	10.35	13.23	10.05	2387692
1776292500	9.52	0.94	10.96	8.5	9.6	8.5	688545
1776206100	8.58	-0.16	-1.83	8.88	9.25	8.485	372976
1776119700	8.74	0.13	1.51	8.65	9	8.2629	313196
1775860500	8.61	0.19	2.26	8.47	8.9583	8.38	393258
1775774100	8.42	1.17	16.14	7.25	8.4399	7.15	497728
1775687700	7.25	0.11	1.54	6.9	7.33	6.86	157552
1775601300	7.14	-0.02	-0.21	7.18	7.19	6.9	95497
1775514900	7.155	-0.03	-0.35	7.49	7.8	7.07	221684
1775169300	7.18	-0.51	-6.63	7.55	7.9	7.1	207374
1775082900	7.69	0.01	0.13	7.775	8.22	7.3301	435685