EPAM Systems Inc【E3M】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	-2.29673863114	87.08	94.24	83.62	327	89.90421503	DE
4	-2.92	-3.31818181818	88	94.24	76.599999	497	85.18150318	DE
12	-33.22	-28.0811496196	118.3	121.9	76.599999	789	100.39007421	DE
26	-87.02	-50.563625799	172.1	192.15	76.599999	563	117.26484605	DE
52	-68.02	-44.4284781189	153.1	192.15	76.599999	437	126.74134438	DE
156	-150.92	-63.9491525424	236	293.1	76.599999	242	151.99710323	DE
260	-150.92	-63.9491525424	236	293.1	76.599999	242	151.99710323	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	84.9	1.26	1.51	84.66	84.9	84.66	46
1780604700	83.64	-0.34	-0.40	84.26	85.4	83.64	229
1780518300	83.98	-4.82	-5.43	88.18	88.78	83.62	64
1780431900	88.8	-5.22	-5.55	93.02	93.64	86.96	602
1780345500	94.02	6.54	7.48	88.46	94.24	87.6	654
1780086300	87.48	-0.3	-0.34	87.08	87.48	87.08	88
1779999900	87.78	0.22	0.25	86.12	88.4	85.22	208
1779913500	87.56	1.56	1.81	86	88.44	85	214
1779827100	86	-2.54	-2.87	88.44	89.1	85.68	354
1779740700	88.54	0.3	0.34	89.38	89.44	88.54	106
1779481500	88.24	-0.36	-0.41	89.56	89.56	88.24	756
1779395100	88.6	-0.86	-0.96	89.32	89.32	88.6	85
1779308700	89.46	2.44	2.80	87.02	89.46	85	418
1779222300	87.02	2.14	2.52	86.52	91.18	86.02	1999
1779135900	84.88	5.94	7.52	80	85.84	79.28	284
1778876700	78.94	0.64	0.82	77.18	80.52	76.98	173
1778790300	78.3	0.98	1.27	77.42	79.52	77.28	177
1778703900	77.319999	-3.78	-4.66	80.68	81.84	76.599999	1245
1778617500	81.099999	-1.32	-1.60	82.98	84.56	81.099999	197
1778531100	82.42	-2.06	-2.44	85.739999	85.739999	81.06	1483
1778271900	84.48	-3.86	-4.37	88	88	84.48	602
1778185500	88.34	-2.96	-3.24	91.7	93.16	85.04	1638
1778099100	91.3	-3.16	-3.35	93.2	95.5	90.9	1651
1778012700	94.46	-0.14	-0.15	94.38	95.34	92.38	269
1777926300	94.6	-1.64	-1.70	96.34	97.04	93.16	380
1777580700	96.24	0.56	0.59	96.64	97.26	94.94	133
1777494300	95.68	-1.96	-2.01	98.1	98.1	95.16	530
1777407900	97.64	-1.94	-1.95	99.86	100.6	97.64	316
1777321500	99.58	-1.42	-1.41	101.75	103.05	99.5	1439
1777062300	101	-1.35	-1.32	103.25	103.9	101	310
1776975900	102.35	-11.15	-9.82	110.2	110.2	101.4	802
1776889500	113.5	-0.2	-0.18	113.65	113.85	113.5	165
1776803100	113.7	1.75	1.56	112.7	114.55	112.7	61
1776716700	111.95	0.85	0.77	111.5	113.05	110.35	923
1776457500	111.1	3.1	2.87	108.4	113.1	107.4	75
1776371100	108	-2.2	-2.00	108.45	108.55	108	149
1776284700	110.2	2.2	2.04	108.55	111.65	108.55	258
1776198300	108	1.35	1.27	106.7	108.85	106.65	1854
1776111900	106.65	2.1	2.01	104.95	106.65	103.15	235
1775852700	104.55	-2.05	-1.92	105.35	107.1	104.55	10209
1775766300	106.6	-5.9	-5.24	111	111.2	105.65	10653
1775679900	112.5	-2.3	-2.00	117	117	111.6	423
1775593500	114.8	-4.45	-3.73	121.85	121.9	114.05	187
1775161500	119.25	1.95	1.66	115.5	120.55	115.5	263
1775075100	117.3	-2.7	-2.25	118.1	118.15	114.4	130
1774988700	120	-0.05	-0.04	119.1	120	119.1	10
1774902300	120.05	2.65	2.26	117.9	120.05	117.9	151
1774646700	117.4	-0.95	-0.80	118.15	118.15	116.45	131
1774560300	118.35	3.75	3.27	114.7	119.65	114.7	102
1774473900	114.6	-1.95	-1.67	115.55	115.55	114.6	12
1774387500	116.55	-1.6	-1.35	116.9	116.9	116.55	21
1774301100	118.15	-1.2	-1.01	120.95	120.95	118.15	850
1774041900	119.35	2.15	1.83	116.75	119.35	115.85	256
1773955500	117.2	0.3	0.26	116.5	118.3	116.5	264
1773869100	116.9	-1.25	-1.06	119.55	119.55	116.9	55
1773782700	118.15	-1.5	-1.25	118.4	121.8	118.15	56
1773696300	119.65	0.15	0.13	120.1	121	119.65	53
1773437100	119.5	-2.55	-2.09	118.3	121.9	118.3	35
1773350700	122.05	-1.1	-0.89	122.05	122.05	122.05	15
1773264300	123.15	2.6	2.16	122.05	123.15	120	233
1773177900	120.55	-4.7	-3.75	123.95	127.05	120	95
1773091500	125.25	0.3	0.24	124.5	125.25	124	94
1772832300	124.95	0	0.00	123.5	124.95	123.5	138