EPR Properties【EPR-G】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1783032000	20.7874	0.27	1.30	20.52	20.7874	20.4701	7048
1782945600	20.52	0.1	0.49	20.42	20.76	20.42	8204
1782859200	20.42	-0.68	-3.22	20.84	20.95	20.25	38596
1782772800	21.1	0.13	0.62	20.95	21.23	20.95	2228
1782513600	20.97	-0.05	-0.24	20.92	21.09	20.92	8672
1782427200	21.02	-0.12	-0.57	21.14	21.1799	21.02	7419
1782340800	21.14	0.03	0.12	21.11	21.22	21.11	9261
1782254400	21.1146	-0.04	-0.17	21.15	21.16	21.095	7411
1782168000	21.15	-0.24	-1.10	21.32	21.4	21.1	40266
1781822400	21.385	0.01	0.02	21.3	21.4	21.285	8608
1781736000	21.38	0.09	0.42	21.24	21.3898	21.24	8660
1781649600	21.29	-0.08	-0.37	21.37	21.4	21.2423	15141
1781563200	21.37	0.04	0.19	21.24	21.385	21.1562	39534
1781304000	21.33	-0.17	-0.79	21.53	21.53	21.2201	20228
1781217600	21.5	0.41	1.94	21.18	21.5	21.09	26137
1781131200	21.09	0.15	0.72	20.93	21.15	20.7	24930
1781044800	20.9399	0.73	3.61	20.44	21.1736	20.44	56581
1780958400	20.21	0.01	0.04	20.29	20.3999	20.1265	4992
1780699200	20.2018	-0.12	-0.58	20.27	20.4094	20.18	3182
1780612800	20.32	-0.14	-0.68	20.31	20.4999	20.2701	2672
1780526400	20.46	0.26	1.29	20.17	20.6	20.17	3831
1780440000	20.2	-0.25	-1.22	20.43	20.5	20.11	6255
1780353600	20.45	0.15	0.74	20.35	20.57	20.35	3265
1780094400	20.3	-0.39	-1.88	20.69	20.8399	20.18	29175
1780008000	20.69	-0.08	-0.36	20.68	20.765	20.68	1614
1779921600	20.765	-0.01	-0.07	20.65	20.81	20.65	843
1779835200	20.7799	0.05	0.24	20.75	20.8199	20.48	4119
1779489600	20.73	0.14	0.68	20.46	20.74	20.45	7646
1779403200	20.59	-0.03	-0.15	20.71	20.71	20.55	4881
1779316800	20.62	0.05	0.24	20.43	20.62	20.4	4839
1779230400	20.57	0.05	0.24	20.63	20.63	20.57	8928
1779144000	20.5203	-0.03	-0.17	20.5	20.66	20.5	6984
1778884800	20.555	-0.02	-0.10	20.69	20.69	20.5499	3141
1778798400	20.575	0.05	0.25	20.4	20.575	20.4	1514
1778712000	20.5242	-0.02	-0.08	20.54	20.72	20.44	6531
1778625600	20.54	0.03	0.16	20.46	20.54	20.26	8487
1778539200	20.5079	0.25	1.22	20.21	20.5079	20.15	7929
1778280000	20.26	-0.04	-0.20	20.09	20.3	20.09	4155
1778193600	20.3	0.03	0.15	20.3	20.35	20.02	7881
1778107200	20.27	0.27	1.35	20	20.3	20	7209
1778020800	20	-0.03	-0.15	19.92	20.1	19.87	4900
1777934400	20.03	0.27	1.37	19.76	20.04	19.75	16639
1777675200	19.76	-0.01	-0.05	19.87	19.87	19.57	73001
1777588800	19.77	0.26	1.33	19.51	19.89	19.51	7025
1777502400	19.5101	-0.18	-0.91	19.56	19.67	19.51	7591
1777416000	19.69	-0.06	-0.30	19.71	19.995	19.67	11247
1777329600	19.75	-0.1	-0.50	19.9	20.1799	19.66	12233
1777070400	19.85	-0.14	-0.70	19.97	20.05	19.73	12737
1776984000	19.99	0.02	0.10	20	20.175	19.8	4286
1776897600	19.97	-0.03	-0.15	20.1	20.15	19.97	10664
1776811200	20	-0.11	-0.55	20.09	20.3	20	7316
1776724800	20.11	-0.19	-0.94	20.42	20.7739	20.11	9574
1776465600	20.3	-0.06	-0.29	20.4	20.69	20.245	5629
1776379200	20.36	-0.04	-0.20	20.47	20.6	20.2001	6309
1776292800	20.4	-0.05	-0.24	20.57	20.57	20.22	9182
1776206400	20.45	0.14	0.69	20.48	20.9	20	16469
1776120000	20.31	0.16	0.79	20.16	20.31	19.9798	2968
1775860800	20.15	0	0.00	20.28	20.28	19.95	1941
1775774400	20.15	-0.08	-0.40	20.08	20.43	20.08	5176
1775688000	20.23	0.09	0.45	20.24	20.3	20	4435
1775601600	20.14	0.03	0.15	20	20.17	19.9299	1996
1775515200	20.11	-0.14	-0.69	20.15	20.4	20	3939