Evertec Inc【EVTC】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	-2	-8.21692686935	24.34	25.6	22.17	760922	23.61905282	CS
4	-1.06	-4.52991452991	23.4	25.6	21.815	759944	23.88255485	CS
12	-7.04	-23.9618788291	29.38	31.5598	21.815	518578	26.08112058	CS
26	-8.16	-26.7540983607	30.5	31.5598	21.815	500483	27.31853346	CS
52	-13.86	-38.2872928177	36.2	38.02	21.815	445367	29.63245818	CS
156	-13.26	-37.2471910112	35.6	42.21	21.815	375469	33.28978504	CS
260	-22.07	-49.6960144112	44.41	51.06	21.815	350954	35.15235834	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
1780699200	22.34	-0.4	-1.76	22.87	23	21.81	504767
1780612800	22.74	0.17	0.75	23.19	23.719	22.71	1159582
1780526400	22.57	-1.81	-7.42	24.05	24.16	22.17	839843
1780440000	24.38	-0.73	-2.91	24.68	24.74	24	612511
1780353600	25.11	0.64	2.62	24.52	25.6	24.185	655285
1780094400	24.47	0.09	0.37	24.34	24.79	24.3	537389
1780008000	24.38	0.5	2.09	23.77	24.58	23.6	632214
1779921600	23.88	-0.01	-0.04	23.46	24.44	23.46	952519
1779835200	23.89	-0.87	-3.51	24.46	25.08	23.651	756303
1779489600	24.76	0.11	0.45	24.6	25.26	24.6	489219
1779403200	24.65	0.04	0.16	24.32	24.83	23.77	469213
1779316800	24.61	0.31	1.28	24.01	24.68	23.58	462962
1779230400	24.3	0.03	0.12	24.48	25.37	24	588175
1779144000	24.27	0.64	2.71	23.89	24.82	23.33	741739
1778884800	23.63	0.24	1.03	23.49	24.42	23.2	512446
1778798400	23.39	-0.16	-0.68	23.72	24.36	23.38	624344
1778712000	23.55	-0.42	-1.75	24.48	24.48	22.72	786177
1778625600	23.97	0.95	4.13	23.88	24.95	23.79	858129
1778539200	23.02	-0.99	-4.12	23.83	23.98	22.88	709826
1778280000	24.01	0.65	2.78	23.4	24.55	21.815	2051062
1778193600	23.36	-4.8	-17.05	27	27.8	22.83	2218228
1778107200	28.16	-0.22	-0.78	28.6	28.825	28.06	321818
1778020800	28.38	-1.05	-3.57	29.33	29.52	27.7122	333450
1777934400	29.43	0.23	0.79	29.05	29.88	28.9	375112
1777675200	29.2	-0.33	-1.12	29.89	29.89	29.15	215118
1777588800	29.53	-0.24	-0.81	29.29	29.695	29.13	329437
1777502400	29.77	-0.24	-0.80	29.96	30.425	29.74	273981
1777416000	30.01	0.07	0.23	30.39	30.44	29.9	201873
1777329600	29.94	0.43	1.46	29.39	30.2	29.39	257327
1777070400	29.51	0.13	0.44	29.11	29.56	28.98	189312
1776984000	29.38	-1.07	-3.51	30.32	30.51	29.2	241651
1776897600	30.45	-0.25	-0.81	30.79	30.85	30.31	221749
1776811200	30.7	-0.28	-0.90	31.01	31.5598	30.65	272226
1776724800	30.98	0.3	0.98	30.65	31.175	30.51	218542
1776465600	30.68	0.26	0.85	30.53	31.09	30.3	346475
1776379200	30.42	0.15	0.50	30.35	30.69	30.35	249381
1776292800	30.27	1.05	3.59	29.3	30.325	29.3	397553
1776206400	29.22	0.25	0.86	28.93	29.48	28.93	257528
1776120000	28.97	1.1	3.95	27.81	29.03	27.68	311941
1775860800	27.87	-0.59	-2.07	28.35	28.43	27.755	228463
1775774400	28.46	-0.02	-0.07	28.28	28.68	27.76	273113
1775688000	28.48	0.56	2.01	28.62	29.0244	28.44	486092
1775601600	27.92	-0.22	-0.78	28.11	28.51	27.81	276907
1775515200	28.14	0.07	0.25	28.04	28.55	27.74	317912
1775169600	28.07	0.26	0.93	27.76	28.52	27.4	202363
1775083200	27.81	-0.41	-1.45	28.1	28.32	27.48	253416
1774996800	28.22	0.3	1.07	28.2	28.37	27.45	591172
1774910400	27.92	0.64	2.35	27.66	28.47	27.415	375260
1774651200	27.28	-1.02	-3.60	28.06	28.225	27.1	397069
1774564800	28.3	0.42	1.51	27.68	28.48	27.68	262783
1774478400	27.88	-0.34	-1.20	28.43	28.6	27.35	324958
1774392000	28.22	-0.67	-2.32	28.48	28.84	28.18	292394
1774305600	28.89	1.03	3.70	28.41	29.225	27.71	644305
1774046400	27.86	-0.45	-1.59	28.3	28.36	27.7	1018426
1773960000	28.31	-0.35	-1.22	28.8	29.225	27.81	295986
1773873600	28.66	-0.98	-3.31	29.36	29.695	28.64	461920
1773787200	29.64	0.16	0.54	29.67	30.15	29.15	425023
1773700800	29.48	0.14	0.48	29.38	29.8	28.345	633810
1773441600	29.34	0.31	1.07	29.38	29.7	29.06	644499
1773355200	29.03	0.48	1.68	28	29.38	27.75	762854
1773268800	28.55	0.7	2.51	27.6	28.63	27.29	468338
1773182400	27.85	-0.53	-1.87	28.14	28.33	27.31	330487
1773096000	28.38	-0.16	-0.56	28.18	28.48	27.34	423668
1772840400	28.54	-0.16	-0.56	28.61	28.61	27.6	472242