Evolution AB【E3G1】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	-1.44	-2.21606648199	64.98	65.86	61.28	1550	63.88220088	DE
4	5.64	9.74093264249	57.9	68.16	56.54	2723	64.16474244	DE
12	8.26	14.9421128799	55.28	68.16	49.92	2272	59.81475314	DE
26	6.74	11.8661971831	56.8	68.16	48.01	2633	56.53655164	DE
52	4.34	7.33108108108	59.2	79.819999	48.01	2542	62.07556322	DE
156	-36.48	-36.4727054589	100.02	123.96	7.346	1976	71.62110341	DE
260	-79.86	-55.690376569	143.4	144.92	7.346	1729	71.88168898	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
1780691100	62.42	-3.32	-5.05	65	65.7	61.5	1882
1780604700	65.739999	2.34	3.69	64.16	65.76	64.16	1323
1780518300	63.4	-0.7	-1.09	64.8	65.34	63.4	945
1780431900	64.099999	0.02	0.03	64.66	65.86	63.78	1880
1780345500	64.08	-0.46	-0.71	64.98	65.22	64.08	1720
1780086300	64.54	1.12	1.77	64.12	64.9	63.88	2358
1779999900	63.42	0.1	0.16	63.12	64.12	62.98	2137
1779913500	63.32	-0.98	-1.52	65.28	65.28	63.26	1286
1779827100	64.3	-0.5	-0.77	64.519999	66.5	64.28	2052
1779740700	64.8	0.82	1.28	64.94	65.239999	64.319998	1068
1779481500	63.98	-0.38	-0.59	64.22	64.92	63.66	1482
1779395100	64.36	-1.86	-2.81	65.86	66.16	63.64	3248
1779308700	66.22	0.84	1.28	64.36	66.28	64.36	11208
1779222300	65.379999	4.38	7.18	61.32	68.16	61.32	14090
1779135900	61	1.48	2.49	58.44	61	58.36	2262
1778876700	59.52	0.34	0.57	58.36	59.68	57.96	1218
1778790300	59.18	0.5	0.85	58.88	60.08	58.7	556
1778703900	58.68	-0.1	-0.17	58.92	59.3	57.08	1796
1778617500	58.78	1.66	2.91	56.6	58.78	56.54	1031
1778531100	57.12	-1.22	-2.09	57.9	58.62	56.56	923
1778271900	58.34	0.14	0.24	58.68	58.92	58.3	2107
1778185500	58.2	-0.1	-0.17	58.08	59.2	57.78	1479
1778099100	58.3	-0.18	-0.31	58.54	59.42	57.74	1706
1778012700	58.48	-0.44	-0.75	58.52	59.14	57.2	2518
1777926300	58.92	-0.62	-1.04	59.5	59.98	58.38	1682
1777580700	59.54	1.5	2.58	58.08	59.9	57.4	878
1777494300	58.04	-0.82	-1.39	59.38	59.9	57.98	1057
1777407900	58.86	-0.06	-0.10	58.78	59.44	58.64	669
1777321500	58.92	-0.3	-0.51	59.84	59.84	58.72	2838
1777062300	59.22	2.36	4.15	57.4	59.98	57.32	800
1776975900	56.86	-1.8	-3.07	57.46	58.22	56.36	3100
1776889500	58.66	-2.14	-3.52	60.5	60.5	56.18	3503
1776803100	60.8	0.82	1.37	59	60.8	58.28	1822
1776716700	59.98	-0.12	-0.20	60.08	60.64	58.56	4213
1776457500	60.1	1.58	2.70	58.52	60.92	58.52	5119
1776371100	58.52	0.5	0.86	58.36	59.82	58.36	3230
1776284700	58.02	2	3.57	55.92	58.7	55.92	2343
1776198300	56.02	0.06	0.11	55.98	56.88	55.98	936
1776111900	55.96	0.46	0.83	54.72	55.96	54.72	953
1775852700	55.5	-0.36	-0.64	55.56	55.96	54.94	460
1775766300	55.86	-1	-1.76	56.76	56.76	55.08	1460
1775679900	56.86	0.56	0.99	58.28	58.58	56.42	2961
1775593500	56.3	1.2	2.18	55.54	57.5	55.54	3710
1775161500	55.1	0.22	0.40	54.34	55.7	54.26	1027
1775075100	54.88	1.14	2.12	54.72	55.6	54.6	889
1774988700	53.74	1.68	3.23	52.84	53.74	52.36	1080
1774902300	52.06	2.12	4.25	49.99	52.64	49.92	1984
1774646700	49.94	-2.24	-4.29	52.18	52.18	49.94	1709
1774560300	52.18	-0.7	-1.32	52.46	52.5	50.5	2602
1774473900	52.88	-1.5	-2.76	54.34	54.34	52.8	753
1774387500	54.38	0.02	0.04	54.56	54.56	53.52	577
1774301100	54.36	1.36	2.57	52.78	55.12	52.5	2404
1774041900	53	-1.98	-3.60	54.48	54.98	53	3030
1773955500	54.98	1.66	3.11	53.1	54.98	53.1	2393
1773869100	53.32	-1.46	-2.67	55.82	56.42	51.96	3292
1773782700	54.78	0.68	1.26	53.72	55.68	53.72	919
1773696300	54.1	-0.76	-1.39	55.28	56.62	54.1	2831
1773437100	54.86	-0.58	-1.05	55.16	55.56	54.86	673
1773350700	55.44	1.42	2.63	53.26	57	53.26	2582
1773264300	54.02	0.5	0.93	53.92	54.04	53.5	1271
1773177900	53.52	0.02	0.04	53.5	54.56	53.5	1211
1773091500	53.5	1.5	2.88	51.48	53.5	50.32	2115