EPR Properties【EPR】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	0.47	0.795262267343	59.1	61.0223	58.8401	740811	59.5899221	CS
4	-1.03	-1.699669967	60.6	61.0223	57.25	683698	58.86504113	CS
12	3.49	6.22325249643	56.08	61.0223	54.7785	643495	57.83867931	CS
26	7.26	13.8787994647	52.31	62.08	48.36	794972	55.9912612	CS
52	0.59	1.000339098	58.98	62.08	48.105	816670	54.89213751	CS
156	12.07	25.4105263158	47.5	62.08	39.655	690376	49.59653498	CS
260	7.03	13.3802816901	52.54	62.08	33.92	631305	48.23792838	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
1783636800	59.57	-0.06	-0.10	59.97	60.31	59.49	760084
1783550400	59.63	-0.21	-0.35	60.12	60.12	59.32	1186092
1783464000	59.84	0.63	1.06	59.87	61.0223	59.65	561926
1783377600	59.21	0.11	0.19	59.1	59.7	58.8401	455143
1783032000	59.1	1.36	2.36	58.12	59.13	57.76	523942
1782945600	57.74	-0.27	-0.47	58.08	58.63	57.74	755239
1782859200	58.01	-1.01	-1.71	58.24	58.73	57.99	521304
1782772800	59.02	-0.68	-1.14	59.41	59.41	58.39	607568
1782513600	59.7	0.66	1.12	59.45	59.83	59.05	898620
1782427200	59.04	0.1	0.17	59.19	59.545	57.9	488477
1782340800	58.94	-0.24	-0.41	59.36	59.61	58.67	571890
1782254400	59.18	1.14	1.96	58.11	59.26	58.09	471584
1782168000	58.04	0.53	0.92	57.53	58.265	57.5	634706
1781822400	57.51	-0.13	-0.23	58.06	58.415	57.25	1011990
1781736000	57.64	-1.46	-2.47	58.94	59.2499	57.26	679190
1781649600	59.1	0.74	1.27	58.7	59.232	58.37	585736
1781563200	58.36	-1.49	-2.49	59.95	60.2096	58.01	722662
1781304000	59.85	0.69	1.17	60.6	61.02	59.81	870411
1781217600	59.16	-0.2	-0.34	59.55	60.085	59.14	438760
1781131200	59.36	0.34	0.58	59.5	60.4	59.26	592634
1781044800	59.02	1.38	2.39	57.98	59.13	57.87	823525
1780958400	57.64	0.28	0.49	57.45	58.04	57.33	718865
1780699200	57.36	1.2	2.14	56.05	57.8	56	442204
1780612800	56.16	-0.18	-0.32	56.98	57.24	55.6401	584123
1780526400	56.34	-0.12	-0.21	56.29	56.94	56.13	532250
1780440000	56.46	0.26	0.46	56.36	56.935	56.08	662464
1780353600	56.2	-0.85	-1.49	56.64	56.89	56.14	708969
1780094400	57.05	-0.79	-1.37	57.53	57.7999	56.47	797093
1780008000	57.84	-0.16	-0.28	57.99	58.47	57.67	628616
1779921600	58	-1.16	-1.96	59.24	59.5	57.91	719891
1779835200	59.16	0.54	0.92	58.87	59.38	58.5901	561622
1779489600	58.62	-0.09	-0.15	58.77	58.91	58.445	415484
1779403200	58.71	0.32	0.55	58.24	58.945	57.95	531877
1779316800	58.39	0.45	0.78	58.07	58.835	57.9	687594
1779230400	57.94	-0.4	-0.69	58.28	58.44	57.7801	746342
1779144000	58.34	0.99	1.73	57.69	58.405	57.6	449602
1778884800	57.35	-0.54	-0.93	58.18	58.18	57.26	577602
1778798400	57.89	-0.28	-0.48	58.55	58.8	57.85	462980
1778712000	58.17	-0.13	-0.22	58.04	58.52	57.58	598819
1778625600	58.3	-0.46	-0.78	58.75	58.76	57.79	815217
1778539200	58.76	0.48	0.82	58.51	58.76	57.69	963471
1778280000	58.28	0.4	0.69	58.12	58.49	57.48	1030273
1778193600	57.88	1.55	2.75	57.19	59.045	56.665	1004313
1778107200	56.33	0.34	0.61	56.12	56.6599	56.06	731133
1778020800	55.99	0.74	1.34	55.27	56.15	55.184	557577
1777934400	55.25	-0.03	-0.05	55.2	55.81	54.7785	793620
1777675200	55.28	-0.53	-0.95	55.7	55.8884	55.14	626150
1777588800	55.81	-0.59	-1.05	56.09	56.465	55.32	646697
1777502400	56.4	-0.06	-0.11	56.13	56.94	56.06	775365
1777416000	56.46	1.09	1.97	55.83	56.58	55.1059	691302
1777329600	55.37	-0.18	-0.32	55.57	56.1	55.22	441720
1777070400	55.55	-0.86	-1.52	56.35	56.72	55.52	486368
1776984000	56.41	0.63	1.13	56.28	56.44	55.66	333062
1776897600	55.78	-0.78	-1.38	56.95	56.95	55.45	467691
1776811200	56.56	-0.4	-0.70	56.99	57.12	56.4	375477
1776724800	56.96	0.28	0.49	56.5	56.9899	56.35	430310
1776465600	56.68	0.79	1.41	56.08	56.93	55.98	521570
1776379200	55.89	-0.49	-0.87	56.39	56.6866	55.39	943448
1776292800	56.38	0.3	0.53	55.84	56.84	55.735	1345994
1776206400	56.08	1.24	2.26	54.72	56.45	54.66	1370067
1776120000	54.84	1.4	2.62	53.3	54.88	52.82	978418
1775860800	53.44	0.33	0.62	53.46	53.89	53.24	813129