Equifax Inc【EFX】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	4.9	3.64990689013	134.25	139.75	134.25	50	137.27266187	DE
4	-3.79999	-2.65826531362	142.94999	152.69999	134.25	40	142.06523255	DE
12	-19.35	-12.2082018927	158.5	165.94999	133.44999	47	146.46775806	DE
26	-48.85	-25.9840425532	188	195	133.44999	90	164.99622188	DE
52	-82.85	-37.3198198198	222	234	133.44999	120	191.86505212	DE
156	-52.1	-27.2418300654	191.25	278	133.44999	79	206.38992972	DE
260	-60.85	-30.425	200	278	133.44999	59	206.89239579	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
1782505500	139.35	-0.1	-0.07	139.35	139.35	139.35	14
1782419100	139.44999	0.65	0.47	139.44999	139.44999	139.44999	72
1782332700	138.8	4.45	3.31	139.75	139.75	138.8	16
1782246300	134.35	0	0.00	134.35	134.35	134.35	0
1782159900	134.35	-1.55	-1.14	134.25	134.35	134.25	62
1781900700	135.9	0	0.00	135.9	135.9	135.9	0
1781814300	135.9	-7.15	-5.00	135.9	135.9	135.9	8
1781727900	143.05	1.05	0.74	142	143.05	142	20
1781641500	142	-0.55	-0.39	142	142	142	1
1781555100	142.55	5.5	4.01	143.69999	144	141.9	62
1781295900	137.05	0.6	0.44	139.44999	139.44999	137.05	158
1781209500	136.44999	-7.3	-5.08	136.44999	136.44999	136.44999	15
1781123100	143.75	-2.95	-2.01	144.9	144.9	143.75	7
1781036700	146.69999	0.4	0.27	146.94999	146.94999	146.69999	16
1780950300	146.3	-3.2	-2.14	148.44999	148.44999	146.3	97
1780691100	149.5	-1.1	-0.73	147.3	149.5	147.3	7
1780604700	150.6	-1.25	-0.82	150.6	150.6	150.6	13
1780518300	151.85	0.6	0.40	151.85	151.85	151.85	10
1780431900	151.25	4.55	3.10	149.4	152.69999	149	36
1780345500	146.69999	3.9	2.73	143.15	146.69999	141.15	107
1780086300	142.8	0.7	0.49	142.94999	142.94999	142.8	15
1779999900	142.1	2.45	1.75	139.55	142.1	139.55	26
1779913500	139.65	-2.4	-1.69	139.75	140.65	139.65	42
1779827100	142.05	0.65	0.46	141.05	142.05	140.65	18
1779740700	141.4	3.55	2.58	142.8	142.94999	141.4	10
1779481500	137.85	0	0.00	137.85	137.85	137.85	0
1779395100	137.85	-3.3	-2.34	138.15	138.15	137.85	53
1779308700	141.15	1.05	0.75	138.5	141.15	138.5	161
1779222300	140.1	-0.9	-0.64	140.35	141.9	140.1	47
1779135900	141	5.5	4.06	133.44999	141	133.44999	135
1778876700	135.5	-2.15	-1.56	135.8	137.6	135.5	175
1778790300	137.65	-1.35	-0.97	137.65	137.65	137.65	8
1778703900	139	-2.2	-1.56	141.6	141.6	139	22
1778617500	141.19999	-1.7	-1.19	144.19999	144.19999	141.19999	44
1778531100	142.9	-7.5	-4.99	142.9	142.9	142.9	25
1778271900	150.4	0	0.00	150.4	150.4	150.4	0
1778185500	150.4	6.15	4.26	148.3	150.4	148.15	9
1778099100	144.25	0	0.00	144.25	144.25	144.25	0
1778012700	144.25	-3.6	-2.43	147	147	144.25	5
1777926300	147.85	1.6	1.09	149	149.05	147.85	18
1777580700	146.25	-1.95	-1.32	146.25	146.25	146.25	9
1777494300	148.19999	0	0.00	148.19999	148.19999	148.19999	0
1777407900	148.19999	0.8	0.54	148.19999	148.19999	148.19999	14
1777321500	147.4	0.4	0.27	147.4	147.4	147.4	76
1777062300	147	-3	-2.00	148	148	147	15
1776975900	150	-2.5	-1.64	151.3	153.69999	150	41
1776889500	152.5	-11.35	-6.93	154.6	154.6	151.85	69
1776803100	163.85	-2.1	-1.27	159.4	163.85	159.4	173
1776716700	165.94999	0	0.00	165.94999	165.94999	165.94999	0
1776457500	165.94999	6.4	4.01	162.8	165.94999	162.8	100
1776371100	159.55	-0.1	-0.06	157.9	159.55	157.9	62
1776284700	159.65	1.25	0.79	158.8	161.85	158.44999	71
1776198300	158.4	8.4	5.60	157.44999	158.6	157.44999	61
1776111900	150	0	0.00	150	150	150	0
1775852700	150	-5.25	-3.38	154.75	154.75	149.8	29
1775766300	155.25	-3.05	-1.93	158.6	158.6	155.25	29
1775679900	158.3	0	0.00	158.3	158.3	158.3	0
1775593500	158.3	4.3	2.79	158.5	158.6	158.3	3
1775161500	154	0	0.00	154	154	154	0
1775075100	154	-1	-0.65	155	155	153	229
1774988700	155	0	0.00	155	155	155	0
1774902300	155	4	2.65	155	155	155	10