Sagax AB【EFE】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	-1.25	-7.86163522013	15.9	15.9	15.45	1312	15.45	DE
4	-2.46	-14.3775569842	17.11	17.149999	15.34	221	15.57750647	DE
12	-1.19	-7.51262626263	15.84	17.97	15.34	124	15.82278277	DE
26	-3.249999	-18.1564200087	17.899999	18.87	15.34	121	16.58318636	DE
52	-3.56	-19.5496979681	18.21	18.87	15.34	117	16.59059149	DE
156	-3.56	-19.5496979681	18.21	18.87	15.34	117	16.59059149	DE
260	-3.56	-19.5496979681	18.21	18.87	15.34	117	16.59059149	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
1780518300	15.45	0	0.00	15.45	15.45	15.45	0
1780431900	15.45	0	0.00	15.45	15.45	15.45	0
1780345500	15.45	-0.22	-1.40	15.9	15.9	15.45	1312
1780086300	15.67	0	0.00	15.67	15.67	15.67	0
1779999900	15.67	0	0.00	15.67	15.67	15.67	0
1779913500	15.67	0	0.00	15.67	15.67	15.67	0
1779827100	15.67	0.02	0.13	15.39	15.67	15.39	9
1779740700	15.65	0.31	2.02	15.73	15.73	15.65	12
1779481500	15.34	-1.01	-6.18	15.34	15.34	15.34	41
1779395100	16.35	0	0.00	16.35	16.35	16.35	0
1779308700	16.35	0	0.00	16.35	16.35	16.35	0
1779222300	16.35	0	0.00	16.35	16.35	16.35	0
1779135900	16.35	0	0.00	16.35	16.35	16.35	0
1778876700	16.35	0	0.00	16.35	16.35	16.35	0
1778790300	16.35	0	0.00	16.35	16.35	16.35	0
1778703900	16.35	0	0.00	16.35	16.35	16.35	0
1778617500	16.35	-0.2	-1.21	16.35	16.35	16.35	1
1778531100	16.55	0	0.00	16.55	16.55	16.55	0
1778271900	16.55	-0.6	-3.50	16.55	16.55	16.55	152
1778185500	17.149999	0.68	4.13	17.11	17.149999	17.11	17
1778099100	16.469999	0	0.00	16.469999	16.469999	16.469999	0
1778012700	16.469999	0	0.00	16.469999	16.469999	16.469999	0
1777926300	16.469999	-0.18	-1.08	16.469999	16.469999	16.469999	243
1777580700	16.649999	0	0.00	16.649999	16.649999	16.649999	0
1777494300	16.649999	-0.29	-1.71	16.649999	16.649999	16.649999	100
1777407900	16.94	0	0.00	16.94	16.94	16.94	0
1777321500	16.94	-0.74	-4.19	16.94	16.94	16.94	15
1777062300	17.68	0	0.00	17.68	17.68	17.68	0
1776975900	17.68	0	0.00	17.68	17.68	17.68	0
1776889500	17.68	0	0.00	17.68	17.68	17.68	0
1776803100	17.68	0	0.00	17.68	17.68	17.68	0
1776716700	17.68	-0.29	-1.61	17.68	17.68	17.68	2
1776457500	17.97	0	0.00	17.97	17.97	17.97	0
1776371100	17.97	0.8	4.66	17.97	17.97	17.97	56
1776284700	17.17	0	0.00	17.17	17.17	17.17	0
1776198300	17.17	0	0.00	17.17	17.17	17.17	0
1776111900	17.17	0	0.00	17.17	17.17	17.17	0
1775852700	17.17	0	0.00	17.17	17.17	17.17	0
1775766300	17.17	0	0.00	17.17	17.17	17.17	0
1775679900	17.17	0.79	4.82	17.17	17.17	17.17	2
1775593500	16.379999	0	0.00	16.379999	16.379999	16.379999	0
1775161500	16.379999	0	0.00	16.379999	16.379999	16.379999	0
1775075100	16.379999	0.91	5.88	16.379999	16.379999	16.379999	1
1774992300	15.47	0	0.00	15.47	15.47	15.47	0
1774905900	15.47	0	0.00	15.47	15.47	15.47	0
1774646700	15.47	0	0.00	15.47	15.47	15.47	0
1774560300	15.47	-0.37	-2.34	15.47	15.47	15.47	15
1774473900	15.84	0	0.00	15.84	15.84	15.84	0
1774387500	15.84	0	0.00	15.84	15.84	15.84	0
1774301100	15.84	0	0.00	15.84	15.84	15.84	0
1774041900	15.84	-0.68	-4.12	15.84	15.84	15.84	2
1773955500	16.52	0	0.00	16.52	16.52	16.52	0
1773869100	16.52	0	0.00	16.52	16.52	16.52	0
1773782700	16.52	0	0.00	16.52	16.52	16.52	0
1773696300	16.52	0	0.00	16.52	16.52	16.52	0
1773437100	16.52	0	0.00	16.52	16.52	16.52	0
1773350700	16.52	0	0.00	16.52	16.52	16.52	0
1773264300	16.52	-0.91	-5.22	16.52	16.52	16.52	65
1773177900	17.43	0	0.00	17.43	17.43	17.43	0
1773091500	17.43	0	0.00	17.43	17.43	17.43	0
1772832300	17.43	0	0.00	17.43	17.43	17.43	0
1772745900	17.43	0	0.00	17.43	17.43	17.43	0
1772659500	17.43	0	0.00	17.43	17.43	17.43	0