Enerpac Tool Group Corp【EPAC】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	0.01	0.0228258388496	43.81	45.84	43.63	272872	44.93398037	CS
4	1.62	3.83886255924	42.2	45.84	40.08	312778	42.04304062	CS
12	-0.32	-0.724966017218	44.14	51.91	40.08	362957	46.02290951	CS
26	3.095	7.59975445058	40.725	51.91	36.775	328932	43.78336675	CS
52	12.49	39.8659431854	31.33	51.91	30.43	313183	40.09376518	CS
156	25.82	143.444444444	18	51.91	16.09	328445	28.98969792	CS
260	20.33	86.5474670072	23.49	51.91	13.28	316853	25.91296653	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
1737675600	45.01	0	0.00	45.01	45.01	45.01	0
1737589200	45.01	-0.31	-0.68	45.32	45.6	44.95	253657
1737502800	45.32	1.04	2.35	44.71	45.84	44.32	337902
1737157200	44.28	0.83	1.91	43.81	44.33	43.63	228239
1737070800	43.45	0.94	2.21	42.63	43.6	42.475	268732
1736984400	42.51	0.08	0.19	43.36	43.36	42.05	285405
1736898000	42.43	0.77	1.85	41.92	42.48	41.38	481935
1736811600	41.66	0.72	1.76	40.41	41.66	40.41	279730
1736552400	40.94	-0.26	-0.63	40.54	41.17	40.38	386725
1736379600	41.2	0.37	0.91	40.48	41.34	40.42	387965
1736293200	40.83	-0.26	-0.63	40.96	41.1	40.27	355749
1736206800	41.09	0.27	0.66	40.64	41.555	40.56	381340
1735947600	40.82	0.56	1.39	40.5	40.87	40.08	303568
1735861200	40.26	-0.83	-2.02	41.4	41.61	40.22	232352
1735688400	41.09	-0.3	-0.72	41.58	41.86	41.02	303033
1735602000	41.39	0.01	0.02	41.21	41.67	40.53	263915
1735342800	41.38	-0.79	-1.87	42.07	42.3	41.03	274166
1735256400	42.17	-0.22	-0.52	42.17	42.379	41.92	244226
1735077840	42.39	-0.02	-0.05	42.49	42.57	42.05	112140
1734997200	42.41	-1.75	-3.96	44.16	44.16	42.19	475622
1734738000	44.16	-0.71	-1.58	44.3	45.61	43.8	1609274
1734651600	44.87	-1.14	-2.48	43.66	46.48	43	872891
1734565200	46.01	-1.34	-2.83	47.83	48.37	45.81	394824
1734478800	47.35	-1.45	-2.97	48.4	48.6567	46.8787	410798
1734392400	48.8	-0.04	-0.08	48.95	49.4	48.43	446269
1734133200	48.84	0.32	0.66	48.4	48.98	48.29	370172
1734046800	48.52	-0.33	-0.68	48.68	48.8	48.08	203967
1733960400	48.85	0.87	1.81	48.54	49.03	48.35	356139
1733874000	47.98	0.14	0.29	47.59	48.37	47.395	349559
1733787600	47.84	0.7	1.48	47.57	47.92	46.91	335065
1733528400	47.14	-0.33	-0.70	47.8	47.8	46.895	261852
1733442000	47.47	-1.42	-2.90	48.77	49.21	47.16	248063
1733355600	48.89	0.65	1.35	48.21	48.935	47.93	200780
1733269200	48.24	-0.97	-1.97	49.42	49.73	48.12	247369
1733182800	49.21	0.95	1.97	48.61	49.45	48.49	374220
1732917840	48.26	0.43	0.90	48.08	48.69	48.03	278932
1732750800	47.83	-0.65	-1.34	49.2	49.2	47.74	305657
1732664400	48.48	-0.74	-1.50	49.1	49.28	48.351	486018
1732578000	49.22	0.48	0.98	49.21	49.77	49.07	484697
1732318800	48.74	0.85	1.77	48.05	49.02	48.02	312553
1732232400	47.89	0.37	0.78	47.73	48.65	47.73	227429
1732146000	47.52	0.41	0.87	46.78	47.6	46.57	182683
1732059600	47.11	-0.14	-0.30	46.9	47.17	46.41	391895
1731973200	47.25	-0.31	-0.65	47.78	48.35	47.23	341293
1731714000	47.56	-0.55	-1.14	48.39	48.45	47.42	299859
1731627600	48.11	-0.66	-1.35	49.04	49.15	47.87	368566
1731541200	48.77	-0.96	-1.93	50	50.045	48.74	375407
1731454800	49.73	-1.84	-3.57	51.64	51.8	49.6	372562
1731368400	51.57	0.67	1.32	50.93	51.91	50.93	337949
1731109200	50.9	0.26	0.51	50.93	51.79	50.8174	375516
1731022800	50.64	-0.36	-0.71	50.97	51.3	50.365	401336
1730936400	51	4.27	9.14	48.96	51.64	48.96	706026
1730850000	46.73	1.29	2.84	45.47	46.77	45.375	232010
1730763600	45.44	1.18	2.67	44.4	45.79	44.265	429561
1730500800	44.26	0.14	0.32	44.14	44.66	43.75	310554
1730414400	44.12	0.21	0.48	44.03	44.36	43.62	449360
1730328000	43.91	-0.73	-1.64	44.46	44.76	43.88	323844
1730241600	44.64	-0.17	-0.38	44.4	44.64	44.07	311112
1730155200	44.81	0.04	0.09	45.1	45.12	44.425	328157
1729896000	44.77	1.03	2.35	44.07	45.17	44.01	380110
1729809600	43.74	0.25	0.57	43.3	43.75	42.665	337034