Edgewell Personal Care Company【EPC】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	1.33	6.10651974288	21.78	23.5492	21.15	868548	22.57428937	CS
4	6.34	37.8056052475	16.77	23.5492	16.33	809504	19.87220685	CS
12	3.1	15.4922538731	20.01	25.23	15.725	777913	20.26607066	CS
26	4.91	26.978021978	18.2	25.23	15.725	758693	20.03899278	CS
52	0.32	1.40412461606	22.79	27.24	15.725	769189	20.699047	CS
156	-19.93	-46.3057620818	43.04	43.53	15.725	550228	28.3923683	CS
260	-21.98	-48.7469505434	45.09	51.86	15.725	497260	32.3224433	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	23.11	0.55	2.44	22.83	24.1	22.61	1849347
1781736000	22.56	-0.09	-0.40	22.84	23.355	22.14	791144
1781649600	22.65	-0.34	-1.48	22.97	23.5492	22.32	1024604
1781563200	22.99	0.05	0.22	22.77	23.38	22.74	856118
1781304000	22.94	1.29	5.96	21.65	23.51	21.57	869928
1781217600	21.65	0.06	0.28	21.78	21.94	21.15	800948
1781131200	21.59	0.86	4.15	20.73	21.65	20.4	839291
1781044800	20.73	0.45	2.22	20.49	20.78	20.29	751513
1780958400	20.28	0.41	2.06	19.85	20.87	19.6561	854059
1780699200	19.87	0.11	0.56	20	20.49	19.86	731533
1780612800	19.76	1.23	6.64	19	19.95	18.97	797786
1780526400	18.53	-0.13	-0.70	18.46	18.9	18.24	1114211
1780440000	18.66	0.85	4.77	17.68	18.78	17.495	910327
1780353600	17.81	0.29	1.66	17.35	17.84	17	931347
1780094400	17.52	0.08	0.46	17.3	17.69	17.18	859576
1780008000	17.44	-0.35	-1.97	17.69	17.91	17.32	503760
1779921600	17.79	0.27	1.54	17.85	18.72	17.66	731545
1779835200	17.52	-0.14	-0.79	17.57	17.92	17.485	516988
1779489600	17.66	0.28	1.61	17.48	17.875	17.255	557794
1779403200	17.38	0.44	2.60	16.77	17.4	16.329999	938098
1779316800	16.94	0.94	5.88	16.07	17.04	15.75	1021844
1779230400	16	-0.14	-0.87	16.19	16.48	15.725	880039
1779144000	16.14	0.21	1.32	15.87	16.3942	15.78	1153409
1778884800	15.93	-0.75	-4.50	16.66	16.76	15.75	1697045
1778798400	16.68	-1.54	-8.45	18.46	18.46	16.61	1653866
1778712000	18.22	-1.05	-5.45	19.02	19.15	18.09	1037921
1778625600	19.27	-0.4	-2.03	19.87	20	19.225	1067467
1778539200	19.67	-1.58	-7.44	21	21.29	19.54	1147660
1778280000	21.25	-0.4	-1.85	21.73	21.87	21.15	920425
1778193600	21.65	-0.74	-3.31	22.25	24.08	21.63	1018006
1778107200	22.39	-0.44	-1.93	24	25.23	20.49	1375264
1778020800	22.83	1.27	5.89	21.77	22.99	21.49	722529
1777934400	21.56	-1	-4.43	22.27	22.425	21.54	721376
1777675200	22.56	0.01	0.04	22.78	22.88	22.03	587781
1777588800	22.55	0.8	3.68	21.92	22.715	21.72	599700
1777502400	21.75	-1.04	-4.56	22.58	22.96	21.65	806483
1777416000	22.79	-0.3	-1.30	23.32	23.56	22.6	745159
1777329600	23.09	-0.32	-1.37	23.34	23.5	23.06	485790
1777070400	23.41	-0.34	-1.43	24.06	24.32	23.29	591109
1776984000	23.75	0.8	3.49	23.08	23.76	23.04	349001
1776897600	22.95	-0.14	-0.61	23.17	23.45	22.79	445665
1776811200	23.09	-0.48	-2.04	23.57	23.66	22.98	379720
1776724800	23.57	0.17	0.73	23.33	23.81	23.23	369968
1776465600	23.4	1.02	4.56	22.6	23.66	22.58	541688
1776379200	22.38	0.12	0.54	22.14	22.4	22.04	288456
1776292800	22.26	-0.18	-0.80	22.41	22.66	22.2	319047
1776206400	22.44	0.24	1.08	22.12	22.585	21.9092	416592
1776120000	22.2	0.31	1.42	21.75	22.28	21.48	511519
1775860800	21.89	-0.45	-2.01	22.35	22.51	21.8	434497
1775774400	22.34	0.78	3.62	21.25	22.47	21.14	654256
1775688000	21.56	0.84	4.05	21.21	21.73	20.93	822875
1775601600	20.72	-0.58	-2.72	21.13	21.155	20.6	520772
1775515200	21.3	0.32	1.53	20.62	21.43	20.6025	579333
1775169600	20.98	-0.33	-1.55	21.17	21.17	20.6	474512
1775083200	21.31	-0.03	-0.14	21.31	21.57	21.14	599540
1774996800	21.34	-0.09	-0.42	21.41	21.45	20.82	898580
1774910400	21.43	0.41	1.95	21.27	21.49	20.58	1007601
1774651200	21.02	-0.06	-0.28	20.96	21.8	20.95	1112718
1774564800	21.08	1.01	5.03	20.01	21.13	19.925	779165
1774478400	20.07	0.46	2.35	19.94	20.33	19.53	707392
1774392000	19.61	0.1	0.51	19.2	19.78	19.1	1051943
1774305600	19.51	0.08	0.41	20.1	20.45	19.5	790289
1774046400	19.43	-0.24	-1.22	19.62	19.81	19.34	1589374
1773960000	19.67	-0.2	-1.01	19.69	19.92	19.285	633045