Square Enix Hldgs Co Ltd【EI4】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	0.8	6.25	12.8	13.9	12.8	442	13.18547511	DE
4	-0.1	-0.729927007299	13.7	13.9	12.7	324	13.21438261	DE
12	-0.2	-1.44927536232	13.8	15.2	12.7	355	13.64585399	DE
26	-1.99	-12.7645926876	15.59	16	12.7	289	14.05744051	DE
52	-45.35	-76.9296013571	58.95	66.4	12.7	207	17.36504941	DE
156	-21.72	-61.4949037373	35.32	66.4	12.7	199	28.5059816	DE
260	-21.72	-61.4949037373	35.32	66.4	12.7	199	28.5059816	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
1783110300	13.7	0	0.00	13.7	13.7	13.7	5
1783023900	13.7	0.5	3.79	13.8	13.9	13.6	200
1782937500	13.2	0.1	0.76	13.3	13.4	12.9	1378
1782851100	13.1	-0.1	-0.76	13.2	13.2	12.9	397
1782764700	13.2	0.4	3.12	13.2	13.2	13.2	4
1782505500	12.8	0.1	0.79	12.8	12.8	12.8	231
1782419100	12.7	-0.2	-1.55	12.8	12.8	12.7	454
1782332700	12.9	0.2	1.57	12.9	13	12.9	438
1782246300	12.7	-0.5	-3.79	13	13	12.7	13
1782159900	13.2	-0.1	-0.75	13.2	13.2	13.1	931
1781900700	13.3	0	0.00	13.4	13.4	13.3	64
1781814300	13.3	0.1	0.76	13.4	13.4	13.3	9
1781727900	13.2	0.1	0.76	13.2	13.2	13.2	9
1781641500	13.1	-0.1	-0.76	13.1	13.3	13.1	66
1781555100	13.2	-0.1	-0.75	13.3	13.3	13.2	213
1781295900	13.3	0.2	1.53	13	13.3	13	4
1781209500	13.1	-0.1	-0.76	13.2	13.2	13.1	48
1781123100	13.2	-0.1	-0.75	13.4	13.6	13.2	435
1781036700	13.3	-0.4	-2.92	13.5	13.5	13.3	391
1780950300	13.7	0.3	2.24	13.5	13.8	13.5	715
1780691100	13.4	-0.1	-0.74	13.7	13.7	13.3	487
1780604700	13.5	-0.2	-1.46	13.3	13.5	13.2	117
1780518300	13.7	-0.3	-2.14	13.6	13.7	13.6	215
1780431900	14	0.7	5.26	13.8	14	13.6	709
1780345500	13.3	-0.6	-4.32	13.4	13.7	13.3	15
1780086300	13.9	0.1	0.72	14	14	13.9	44
1779999900	13.8	-0.5	-3.50	13.8	13.9	13.8	369
1779913500	14.3	-0.9	-5.92	14.6	14.7	13.7	901
1779827100	15.2	0.7	4.83	15	15.2	14.9	126
1779740700	14.5	0	0.00	14.8	14.8	14.5	6
1779481500	14.5	-0.5	-3.33	14.7	14.7	14.5	76
1779395100	15	-0.1	-0.66	15	15	15	7
1779308700	15.1	0.2	1.34	14.9	15.1	14.9	2
1779222300	14.9	0.4	2.76	15.1	15.1	14.7	1391
1779135900	14.5	0.2	1.40	14.2	14.5	14.2	408
1778876700	14.3	0.8	5.93	14.3	14.8	14.2	335
1778790300	13.5	-0.3	-2.17	13.3	13.5	13.3	86
1778703900	13.8	0.4	2.99	13.7	13.8	13.7	6
1778617500	13.4	0	0.00	13.4	13.4	13.4	0
1778531100	13.4	-0.3	-2.19	13.5	13.6	13.4	192
1778271900	13.7	0.4	3.01	13.4	13.7	13.4	35
1778185500	13.3	-0.3	-2.21	13.4	13.5	13.1	191
1778099100	13.6	0.3	2.26	13.5	13.6	13.5	53
1778012700	13.3	0.2	1.53	13.3	13.3	13.3	375
1777926300	13.1	-0.4	-2.96	13.1	13.4	13.1	181
1777580700	13.5	0.2	1.50	13.5	13.5	13.5	1
1777494300	13.3	0	0.00	13.4	13.4	13.3	22
1777407900	13.3	0.1	0.76	13.5	13.6	13.3	2847
1777321500	13.2	-0.1	-0.75	13	13.2	13	657
1777062300	13.3	-0.1	-0.75	13.4	13.4	13.3	14
1776975900	13.4	-0.5	-3.60	13.5	13.5	13.3	728
1776889500	13.9	0.1	0.72	13.8	13.9	13.8	75
1776803100	13.8	-0.5	-3.50	13.9	13.9	13.8	1161
1776716700	14.3	-0.1	-0.69	14	14.3	14	158
1776457500	14.4	0.5	3.60	14.4	14.4	14.4	1
1776371100	13.9	-0.1	-0.71	13.9	13.9	13.9	41
1776284700	14	-0.1	-0.71	14.1	14.1	13.9	11
1776198300	14.1	0.7	5.22	13.8	14.1	13.5	2053
1776111900	13.4	-0.3	-2.19	13.7	13.7	13.4	470
1775852700	13.7	-0.5	-3.52	13.8	13.8	13.6	8
1775766300	14.2	0	0.00	14.2	14.2	14.2	0
1775679900	14.2	0.1	0.71	14	14.2	14	581
1775593500	14.1	0.2	1.44	14.2	14.2	14.1	4