Energizer Holdings Inc【EGG】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	1.099999	6.96201898734	15.8	17	15.7	340	15.79578018	DE
4	1.799999	11.9205231788	15.1	17	13.7	438	15.25191586	DE
12	2.499999	17.3611041667	14.4	17.6	13.7	306	15.20520153	DE
26	1.199999	7.64330573248	15.7	20.6	13.7	354	16.50309245	DE
52	-2.5	-12.8865986024	19.399999	25.2	13.7	297	17.80871546	DE
156	-13.300001	-44.0397384106	30.2	37	13.7	249	21.09682097	DE
260	-13.300001	-44.0397384106	30.2	37	13.7	249	21.09682097	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
1780691100	17	1.1	6.92	17	17	17	270
1780604700	15.9	0.2	1.27	15.9	15.9	15.9	7
1780518300	15.7	0	0.00	15.7	15.7	15.7	0
1780431900	15.7	-0.1	-0.63	15.7	15.7	15.7	50
1780345500	15.8	-0.2	-1.25	15.8	15.8	15.8	962
1780086300	16	0	0.00	16	16	16	0
1779999900	16	0	0.00	16	16	16	0
1779913500	16	0.3	1.91	16	16	16	811
1779827100	15.7	-0.3	-1.88	15.7	15.7	15.7	2
1779740700	16	0.4	2.56	16	16	16	3
1779481500	15.6	0.7	4.70	15.3	15.6	15.3	2007
1779395100	14.9	0.9	6.43	14.1	15	14.1	129
1779308700	14	-0.3	-2.10	14	14	13.7	66
1779222300	14.3	-0.2	-1.38	14	14.4	14	1540
1779135900	14.5	0	0.00	14.5	14.5	14.5	0
1778876700	14.5	0	0.00	14.5	14.5	14.5	16
1778790300	14.5	-0.3	-2.03	14.5	14.5	14.5	69
1778703900	14.8	-0.3	-1.99	15.3	15.3	14.8	444
1778617500	15.1	0	0.00	15.1	15.1	15.1	0
1778531100	15.1	-1	-6.21	15.1	15.2	15.1	27
1778271900	16.1	0	0.00	16.1	16.1	16.1	0
1778185500	16.1	0	0.00	16.1	16.1	16.1	0
1778099100	16.1	-0.2	-1.23	16.1	16.1	16.1	200
1778012700	16.3	-0.3	-1.81	16.3	16.3	16.3	19
1777926300	16.6	0	0.00	16.6	16.6	16.6	0
1777580700	16.6	0.5	3.11	16.6	16.6	16.6	409
1777494300	16.1	-1.1	-6.40	16.1	16.1	16.1	63
1777407900	17.2	0	0.00	17.2	17.2	17.2	0
1777321500	17.2	0	0.00	17.2	17.2	17.2	0
1777062300	17.2	0	0.00	17.2	17.2	17.2	1
1776975900	17.2	-0.4	-2.27	17.2	17.2	17.2	3
1776889500	17.6	0	0.00	17.6	17.6	17.6	0
1776803100	17.6	0.3	1.73	17.6	17.6	17.6	1
1776716700	17.3	0	0.00	17.3	17.3	17.3	0
1776457500	17.3	0.8	4.85	17.2	17.3	17.2	74
1776371100	16.5	0.2	1.23	16.2	16.5	16.2	81
1776284700	16.3	1.8	12.41	16.3	16.3	16.3	4
1776198300	14.5	0	0.00	14.5	14.5	14.5	0
1776111900	14.5	0	0.00	14.5	14.5	14.5	0
1775852700	14.5	0	0.00	14.5	14.5	14.5	0
1775766300	14.5	0	0.00	14.5	14.5	14.5	0
1775679900	14.5	0	0.00	14.5	14.5	14.5	0
1775593500	14.5	0.3	2.11	14.8	14.8	14.5	21
1775161500	14.2	0	0.00	14.2	14.2	14.2	0
1775075100	14.2	0.2	1.43	14.4	14.4	14	380
1774988700	14	-0.9	-6.04	14.2	14.2	14	50
1774902300	14.9	0.1	0.68	15.1	15.1	14.9	1390
1774646700	14.8	0	0.00	14.8	14.8	14.8	0
1774560300	14.8	0.1	0.68	14.8	14.8	14.8	10
1774473900	14.7	0	0.00	14.7	14.7	14.7	0
1774387500	14.7	0.3	2.08	14.7	14.7	14.7	72
1774301100	14.4	-0.2	-1.37	14.4	14.4	14.4	4
1774041900	14.6	0	0.00	14.6	14.6	14.6	0
1773955500	14.6	-0.8	-5.19	14.6	14.6	14.6	550
1773869100	15.4	0.5	3.36	15.4	15.4	15.4	707
1773782700	14.9	0.2	1.36	14.7	14.9	14.7	816
1773696300	14.7	0.3	2.08	15	15	14.7	13
1773437100	14.4	0	0.00	14.4	14.4	14.4	15
1773350700	14.4	-1.4	-8.86	15.1	15.1	14.4	85
1773264300	15.8	0	0.00	15.8	15.8	15.8	0
1773177900	15.8	-0.3	-1.86	15.7	15.8	15.5	90
1773091500	16.1	-0.4	-2.42	16.2	16.2	16.1	510