Exail Technologies【2G3】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	-14.15	-13.3869441816	105.7	110.6	91.2	1218	103.9147619	DE
4	-37.75	-29.1956689869	129.3	147.8	91.2	2134	115.49900248	DE
12	-40.64999	-30.7488601172	132.19999	147.8	91.2	2141	119.2870471	DE
26	9.65	11.7826617827	81.9	158.8	79.099999	3141	118.83317223	DE
52	-2.65	-2.81316348195	94.2	158.8	70.7	4453	104.66465835	DE
156	71.57	358.208208208	19.98	158.8	15.6	2513	85.16456233	DE
260	71.57	358.208208208	19.98	158.8	15.6	2513	85.16456233	DE

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
1782332700	97.95	-4.55	-4.44	102.4	102.4	97.6	832
1782246300	102.5	-0.6	-0.58	103.1	105.2	102.5	926
1782159900	103.1	-4.7	-4.36	107.8	108.1	101.5	1639
1781900700	107.8	1.8	1.70	106	110.6	106	1107
1781814300	106	1.1	1.05	105.7	109.4	105.3	1586
1781727900	104.9	-0.1	-0.10	105	108.8	104.7	3617
1781641500	105	0.9	0.86	104	108.4	103.9	1859
1781555100	104.1	-0.9	-0.86	104.9	106	99.5	4383
1781295900	105	-14.7	-12.28	121.5	122.5	94	10310
1781209500	119.7	3.4	2.92	117.6	120.8	117.6	1614
1781123100	116.3	-7.1	-5.75	123.1	124.1	115.7	2415
1781036700	123.4	-6.5	-5.00	128.8	128.8	122.1	1266
1780950300	129.9	0.6	0.46	127.9	129.9	127.2	667
1780691100	129.3	-5.4	-4.01	134	137.1	129.3	389
1780604700	134.69999	2.1	1.58	132.9	134.69999	130.69999	450
1780518300	132.6	-0.5	-0.38	131.9	134.1	130.3	390
1780431900	133.1	-5.9	-4.24	138.4	139.1	130.6	1637
1780345500	139	-2.7	-1.91	143.4	144.6	134.5	1531
1780086300	141.69999	-3	-2.07	146	147.4	141.1	1313
1779999900	144.69999	14.2	10.88	129.3	147.8	127.6	4740
1779913500	130.5	1.5	1.16	130.3	131.19999	126.6	645
1779827100	129	5.1	4.12	123	130.19999	123	1180
1779740700	123.9	-3.7	-2.90	129	129	123	1289
1779481500	127.6	4.5	3.66	122.8	127.7	122.8	1053
1779395100	123.1	-0.1	-0.08	121.7	126	120.6	1566
1779308700	123.2	7.6	6.57	115.6	125.5	115.4	2191
1779222300	115.6	2.9	2.57	112.4	117.7	112.4	1175
1779135900	112.7	2.8	2.55	109.7	112.7	106.7	1035
1778876700	109.9	-4	-3.51	112	114.7	109.4	252
1778790300	113.9	3.7	3.36	108.7	114.8	108.7	1619
1778703900	110.2	-2	-1.78	113.8	114	108.1	2689
1778617500	112.2	4.3	3.99	107.1	114.4	106.8	913
1778531100	107.9	-0.3	-0.28	107.5	109.7	105.6	3031
1778271900	108.2	-2.2	-1.99	110.4	113.6	106.8	3300
1778185500	110.4	-9.9	-8.23	119.5	122.8	106.6	5170
1778099100	120.3	-4.7	-3.76	126.5	126.7	118.5	1695
1778012700	125	0.8	0.64	124.9	127.3	124.1	1138
1777926300	124.2	2.6	2.14	122.4	128.3	121.1	3445
1777580700	121.6	-1.3	-1.06	121.7	124.5	121.6	833
1777494300	122.9	-0.9	-0.73	124.2	125.9	121.7	1053
1777407900	123.8	4.3	3.60	119.5	124.6	119.5	1899
1777321500	119.5	1.3	1.10	118.1	122.4	117.5	1694
1777062300	118.2	-3.5	-2.88	122.2	124.6	118.2	2432
1776975900	121.7	0.4	0.33	120.4	127.1	120.2	8417
1776889500	121.3	-1.5	-1.22	123.3	127	120.2	1115
1776803100	122.8	0.1	0.08	122.9	127.6	121.4	1502
1776716700	122.7	0.5	0.41	121.1	126	119.5	3223
1776457500	122.2	-10.7	-8.05	132.3	135.9	120.1	3088
1776371100	132.9	3.9	3.02	127.6	134.9	123.8	2293
1776284700	129	1.2	0.94	126.3	131.3	120.1	1942
1776198300	127.8	-1.7	-1.31	130.19999	130.8	127.1	2476
1776111900	129.5	7.6	6.23	121.5	129.9	120.1	3231
1775852700	121.9	-4.1	-3.25	125.8	128.69999	121	2143
1775766300	126	-0.6	-0.47	126.9	128.4	123	894
1775679900	126.6	-2.2	-1.71	133.5	133.69999	125	1807
1775593500	128.8	-2.8	-2.13	131.19999	132.8	124.5	1078
1775161500	131.6	-1.8	-1.35	132.19999	133.8	125	4847
1775075100	133.4	14.2	11.91	122	134.4	120	5805
1774988700	119.2	-1.4	-1.16	121	122	114	2549
1774902300	120.6	9.2	8.26	111	121.6	111	7698
1774646700	111.4	-5.6	-4.79	117	120.4	111	3760
1774560300	117	-8.6	-6.85	127.2	130.4	116	5097
1774473900	125.6	-1.4	-1.10	126.8	130.19999	124.6	4041