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	-1.1	-5.44554455446	20.2	20.2	18.7	299	19.1154553	DE
4	3.2	20.1257861635	15.9	20.2	15.9	394	18.29156067	DE
12	2.8	17.1779141104	16.3	20.2	13.7	338	16.67735964	DE
26	2	11.6959064327	17.1	20.6	13.7	357	16.89886128	DE
52	0.8	4.37158469945	18.3	25.2	13.7	320	17.86063152	DE
156	-11.1	-36.7549668874	30.2	37	13.7	258	20.85615602	DE
260	-11.1	-36.7549668874	30.2	37	13.7	258	20.85615602	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
1783023900	18.7	0	0.00	18.7	18.7	18.7	0
1782937500	18.7	0	0.00	18.7	18.7	18.7	0
1782851100	18.7	-0.3	-1.58	18.7	18.7	18.7	560
1782764700	19	-0.8	-4.04	19	19	19	220
1782505500	19.8	0.2	1.02	19.8	19.8	19.8	280
1782419100	19.6	-0.6	-2.97	20.2	20.2	19.6	137
1782332700	20.2	1.2	6.32	20	20.2	20	55
1782246300	19	0.8	4.40	18.5	19.2	18.5	771
1782159900	18.2	-0.7	-3.70	18.6	18.6	18.2	1243
1781900700	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1781814300	18.899999	1.5	8.62	17.899999	18.899999	17.899999	690
1781727900	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1781641500	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1781555100	17.399999	0.6	3.57	17.399999	17.399999	17.399999	18
1781295900	16.8	0	0.00	16.8	16.8	16.8	0
1781209500	16.8	-0.5	-2.89	16.8	16.8	16.8	313
1781123100	17.3	0.2	1.17	17.3	17.3	17.3	161
1781036700	17.1	0.1	0.59	17.3	17.3	17.1	785
1780950300	17	0	0.00	17	17	17	0
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