Emera Incorporated【EMA】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	1.5	2.89799072643	51.76	53.25	51.33	674139	52.26845868	CS
4	-0.23	-0.429986913442	53.49	53.65	50.58	548288	51.98300971	CS
12	0.75	1.42829937155	52.51	54.06	50.17	415827	52.33821337	CS
26	4.19	8.53882209089	49.07	54.06	47.46	371089	51.59786698	CS
52	8.6	19.2566054635	44.66	54.06	44.155	265015	50.28696637	CS
156	8.27	18.3818626361	44.99	54.06	43.88	253949	50.14474047	CS
260	8.27	18.3818626361	44.99	54.06	43.88	253949	50.14474047	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
1782340800	52.9	0.48	0.92	52.44	52.955	52.18	347669
1782254400	52.42	0.58	1.12	52	52.64	51.905	1414076
1782168000	51.84	0.05	0.10	51.6	52.33	51.6	268203
1781822400	51.79	0.04	0.08	51.76	52.16	51.33	666608
1781736000	51.75	-0.8	-1.52	52.38	52.575	51.52	668645
1781649600	52.55	-0.27	-0.51	52.62	53.14	52.45	707681
1781563200	52.82	0.26	0.49	52.59	52.93	51.975	765325
1781304000	52.56	0.51	0.98	51.33	52.675	51.33	538079
1781217600	52.05	-0.15	-0.29	52.48	52.48	51.68	488871
1781131200	52.2	0.54	1.05	51.9	52.46	51.82	314155
1781044800	51.66	0.57	1.12	51.31	52.18	51.075	292224
1780958400	51.09	-0.67	-1.29	51.8	52.06	50.86	468953
1780699200	51.76	0.29	0.56	51.61	51.82	51.125	763984
1780612800	51.47	0.65	1.28	51.13	51.47	50.58	383398
1780526400	50.82	-0.44	-0.86	51.22	51.99	50.755	463735
1780440000	51.26	0.41	0.81	51.16	51.76	51	493316
1780353600	50.85	-1.31	-2.51	51.75	51.98	50.82	570516
1780094400	52.16	-0.55	-1.04	52.56	53.38	52.035	413751
1780008000	52.71	-0.92	-1.72	53.49	53.65	52.49	388277
1779921600	53.63	0.28	0.52	53.07	53.75	52.95	385253
1779835200	53.35	0.23	0.43	52.97	53.58	52.97	534680
1779489600	53.12	0.25	0.47	53.02	53.28	52.7	136293
1779403200	52.87	0.33	0.63	52.52	53.105	52.43	266298
1779316800	52.54	0.12	0.23	52.64	52.88	52.45	222835
1779230400	52.42	0.43	0.83	51.81	52.51	51.74	247770
1779144000	51.99	0.37	0.72	50.17	52.155	50.17	98173
1778884800	51.62	-0.66	-1.26	52.16	52.4	51.49	215895
1778798400	52.28	-0.22	-0.42	52.57	52.76	52.24	531895
1778712000	52.5	0.2	0.38	52.5	52.66	51.63	220517
1778625600	52.3	0.07	0.13	52.31	52.41	51.9801	395139
1778539200	52.23	-0.37	-0.70	52.7	53.01	52.15	198877
1778280000	52.6	0.41	0.79	53.02	53.38	52.55	336067
1778193600	52.19	-0.08	-0.15	52.21	52.6	51.77	231833
1778107200	52.27	-0.33	-0.63	52.48	52.75	52.18	290062
1778020800	52.6	0.06	0.11	52.49	53.05	52.49	255076
1777934400	52.54	-0.45	-0.85	52.7	52.98	52.32	295934
1777675200	52.99	-0.43	-0.80	52.66	53.41	52.66	861048
1777588800	53.42	0.89	1.69	52.54	53.63	52.45	326871
1777502400	52.53	-0.4	-0.76	52.86	53.045	52.46	157079
1777416000	52.93	0.23	0.44	52.6	53.36	52.6	176745
1777329600	52.7	0.12	0.23	52.89	53.04	52.64	176176
1777070400	52.58	0.26	0.50	52.42	52.88	52.18	963450
1776984000	52.32	0.89	1.73	51.67	52.48	51.67	235447
1776897600	51.43	-0.29	-0.56	51.86	52.32	51.36	279485
1776811200	51.72	-0.26	-0.50	51.06	52.13	51.06	369757
1776724800	51.98	-0.5	-0.95	52.72	52.85	51.84	205148
1776465600	52.48	-0.11	-0.21	52.09	52.71	51.955	280830
1776379200	52.59	0.08	0.15	52.5	52.835	52.24	237503
1776292800	52.51	0.05	0.10	52.22	52.62	51.82	193554
1776206400	52.46	-0.04	-0.08	52.64	52.74	52.095	1234833
1776120000	52.5	-0.91	-1.70	53.39	53.545	52.47	342597
1775860800	53.41	0.21	0.39	53.15	54.06	53.15	201736
1775774400	53.2	0.34	0.64	52.98	53.745	52.98	330618
1775688000	52.86	-0.07	-0.13	52.74	53.205	52.33	847402
1775601600	52.93	0.44	0.84	52.39	53.13	52.39	328175
1775515200	52.49	-0.23	-0.44	52.46	52.875	52.4	479573
1775169600	52.72	0.43	0.82	52.51	52.97	52.15	194049
1775083200	52.29	0.42	0.81	51.88	52.39	51.67	435854
1774996800	51.87	0.04	0.08	51.84	51.99	51.33	342295
1774910400	51.83	0.45	0.88	51.7	52.05	51.31	302964
1774651200	51.38	-0.19	-0.37	51.57	51.57	50.995	370563
1774564800	51.57	0.49	0.96	51.29	51.93	50.8	472921
1774478400	51.08	0.56	1.11	50.73	51.6398	50.58	380281