EFG International AG【E2S】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	-0.5	-2.74423710209	18.22	18.22	18.12	127	18.12	DE
4	-0.4	-2.20750551876	18.12	18.22	17.399999	2806	17.8639737	DE
12	-0.78	-4.21621621622	18.5	19.559999	17.399999	898	17.93194625	DE
26	-2.679999	-13.137250644	20.399999	22.05	17.399999	571	18.98786659	DE
52	1.86	11.7276166456	15.86	22.05	15.76	475	18.6819638	DE
156	2.16	13.881748072	15.56	22.05	15	467	18.61717094	DE
260	2.16	13.881748072	15.56	22.05	15	467	18.61717094	DE

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
1782332700	18.12	0	0.00	18.12	18.12	18.12	0
1782246300	18.12	0	0.00	18.12	18.12	18.12	0
1782159900	18.12	0	0.00	18.12	18.12	18.12	0
1781900700	18.12	0	0.00	18.12	18.12	18.12	0
1781814300	18.12	0	0.00	18.12	18.12	18.12	0
1781727900	18.12	0.12	0.67	18.22	18.22	18.12	127
1781641500	18	0	0.00	18	18	18	0
1781555100	18	0.3	1.69	18	18	18	126
1781295900	17.7	0	0.00	17.7	17.7	17.7	0
1781209500	17.7	0	0.00	17.7	17.7	17.7	0
1781123100	17.7	0.2	1.14	17.7	17.7	17.7	1
1781036700	17.5	-0.26	-1.46	17.5	17.5	17.5	29
1780950300	17.76	0	0.00	17.76	17.76	17.76	0
1780691100	17.76	0	0.00	17.76	17.76	17.76	0
1780604700	17.76	0	0.00	17.76	17.76	17.76	0
1780518300	17.76	0.06	0.34	17.76	17.76	17.76	3
1780431900	17.7	0	0.00	17.7	17.7	17.7	0
1780345500	17.7	0.28	1.61	17.739999	17.8	17.399999	5925
1780086300	17.42	-0.14	-0.80	17.54	17.54	17.42	2607
1779999900	17.559999	-0.44	-2.44	17.8	17.8	17.559999	331
1779913500	18	-0.06	-0.33	18.12	18.12	17.96	16107
1779827100	18.059999	0	0.00	18.059999	18.059999	18.059999	0
1779740700	18.059999	0	0.00	18.059999	18.059999	18.059999	0
1779481500	18.059999	-0.48	-2.59	18.26	18.26	18.059999	144
1779395100	18.54	-0.18	-0.96	18.54	18.54	18.54	215
1779308700	18.72	-0.32	-1.68	18.72	18.72	18.72	27
1779222300	19.04	0	0.00	19.04	19.04	19.04	0
1779135900	19.04	0.06	0.32	19	19.04	19	12
1778876700	18.98	0	0.00	18.98	18.98	18.98	0
1778790300	18.98	0.68	3.72	18.899999	18.98	18.899999	6
1778703900	18.3	0	0.00	18.3	18.3	18.3	0
1778617500	18.3	-0.2	-1.08	18.42	18.42	18.3	446
1778531100	18.5	0	0.00	18.5	18.5	18.5	0
1778271900	18.5	-0.06	-0.32	18.5	18.5	18.5	11
1778185500	18.559999	0.58	3.23	18.48	18.559999	18.48	223
1778099100	17.98	0	0.00	17.98	17.98	17.98	0
1778012700	17.98	-0.04	-0.22	17.96	17.98	17.96	378
1777926300	18.02	0	0.00	18.02	18.02	18.02	0
1777580700	18.02	0	0.00	18.02	18.02	18.02	0
1777494300	18.02	-0.3	-1.64	18.02	18.02	18.02	88
1777407900	18.32	-0.14	-0.76	18.32	18.32	18.32	100
1777321500	18.46	0.04	0.22	18.46	18.46	18.46	1
1777062300	18.42	0	0.00	18.42	18.42	18.42	0
1776975900	18.42	-0.48	-2.54	18.44	18.44	18.42	2
1776889500	18.899999	-0.3	-1.56	18.899999	18.899999	18.899999	1
1776803100	19.2	0.06	0.31	19.32	19.38	19.2	7
1776716700	19.14	-0.12	-0.62	19.32	19.32	19.04	227
1776457500	19.26	0	0.00	19.26	19.26	19.26	0
1776371100	19.26	-0.3	-1.53	19.26	19.26	19.26	90
1776284700	19.559999	0.4	2.09	19.559999	19.559999	19.559999	1
1776198300	19.16	0	0.00	19.16	19.16	19.16	0
1776111900	19.16	0	0.00	19.16	19.16	19.16	0
1775852700	19.16	0.12	0.63	19.16	19.3	19.16	505
1775766300	19.04	-0.1	-0.52	19.04	19.04	19.04	1
1775679900	19.14	0.64	3.46	19.28	19.28	19.14	98
1775593500	18.5	0.14	0.76	18.5	18.5	18.5	9
1775161500	18.36	0	0.00	18.36	18.36	18.36	0
1775075100	18.36	0	0.00	18.36	18.36	18.36	0
1774988700	18.36	0.24	1.32	18.36	18.36	18.36	8
1774905900	18.12	0	0.00	18.12	18.12	18.12	0
1774646700	18.12	-0.42	-2.27	18.12	18.12	18.12	60
1774560300	18.54	-0.18	-0.96	18.559999	18.559999	18.54	304
1774473900	18.72	0	0.00	18.72	18.72	18.72	0