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	-0.7	-5	14	14	13.2	220	13.87463636	DE
4	-0.1	-0.746268656716	13.4	15.2	13.2	265	14.32668651	DE
12	-1.13	-7.83090783091	14.43	15.2	13	311	13.86489478	DE
26	-3.4	-20.3592814371	16.7	16.989999	13	264	14.37452121	DE
52	-42.15	-76.0144274121	55.45	66.4	13	189	20.08242366	DE
156	-22.02	-62.3442808607	35.32	66.4	13	195	29.3458834	DE
260	-22.02	-62.3442808607	35.32	66.4	13	195	29.3458834	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	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
1775161500	13.9	-0.26	-1.84	13.62	13.9	13.62	2
1775075100	14.16	0.88	6.63	14.14	14.42	14.05	43
1774988700	13.28	0	0.00	13.28	13.28	13.28	0
1774902300	13.28	-0.23	-1.70	13.28	13.28	13.28	2
1774646700	13.51	0.16	1.20	13.5	13.51	13.5	400
1774560300	13.35	-0.28	-2.05	13.66	13.66	13.35	79
1774473900	13.63	-0.05	-0.37	13.63	13.63	13.63	251
1774387500	13.68	-0.45	-3.18	13.72	13.72	13.6	179
1774301100	14.13	0.52	3.82	13.77	14.14	13.77	5
1774041900	13.61	0.01	0.07	13.93	13.93	13.61	43
1773955500	13.6	-0.16	-1.16	13.6	13.6	13.6	50
1773869100	13.76	-0.4	-2.82	13.76	13.76	13.76	90
1773782700	14.16	-0.61	-4.13	13.95	14.16	13.95	596
1773696300	14.77	0.34	2.36	14.68	14.77	14.33	16
1773437100	14.43	0.1	0.70	14.43	14.43	14.43	347
1773350700	14.33	-0.12	-0.83	14.33	14.33	14.33	1
1773264300	14.45	0.31	2.19	14.39	14.46	14.39	7
1773177900	14.14	0	0.00	14.14	14.14	14.14	0
1773091500	14.14	-0.6	-4.07	14.14	14.14	14.14	5