5N Plus Inc【EMB】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	-3.02	-10.6188466948	28.44	28.46	24.92	3500	26.44813829	DE
4	1.92	8.17021276596	23.5	31.32	23.04	2439	27.27614949	DE
12	6.82	36.6666666667	18.6	31.32	17.94	3082	22.65707436	DE
26	13.5	113.255033557	11.92	31.32	10.6	2633	19.79915467	DE
52	20.08	376.029962547	5.34	31.32	5.34	1968	16.44386443	DE
156	23	950.41322314	2.42	31.32	2.08	1116	12.88661752	DE
260	23	950.41322314	2.42	31.32	2.08	1116	12.88661752	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	26.02	-0.6	-2.25	26.56	26.96	24.92	3120
1780604700	26.62	0.06	0.23	26.36	26.82	26.36	6483
1780518300	26.56	-0.3	-1.12	28.16	28.36	26.5	2276
1780431900	26.86	1.64	6.50	25.2	27.04	25.2	1912
1780345500	25.22	-1.26	-4.76	26.82	27.02	25.22	1884
1780086300	26.48	-1.78	-6.30	28.44	28.46	25.22	4945
1779999900	28.26	-0.4	-1.40	28.82	29.38	28.26	591
1779913500	28.66	-1.06	-3.57	29.92	31.32	28.5	13416
1779827100	29.72	1.2	4.21	28.2	30.66	28.2	3332
1779740700	28.52	0.54	1.93	28.1	29.5	28.1	2785
1779481500	27.98	0.6	2.19	27.16	28.08	26.64	1606
1779395100	27.38	0.46	1.71	27.34	27.4	26.96	1191
1779308700	26.92	0.94	3.62	26.42	27.92	26.4	1088
1779222300	25.98	0.42	1.64	25.56	26.8	25.08	1140
1779135900	25.56	1.46	6.06	24.76	25.58	24.76	2512
1778876700	24.1	-0.66	-2.67	24.96	24.96	24.1	1292
1778790300	24.76	-0.44	-1.75	25.34	25.34	24.76	177
1778703900	25.2	0.86	3.53	24.64	25.34	24.64	443
1778617500	24.34	0.58	2.44	23.72	24.34	23.72	232
1778531100	23.76	0.08	0.34	23.74	23.94	23.18	1312
1778271900	23.68	0.2	0.85	23.5	23.68	23.04	161
1778185500	23.48	1.42	6.44	22.9	24.54	22.46	1598
1778099100	22.06	-0.14	-0.63	22.18	22.2	22.04	546
1778012700	22.2	0.1	0.45	22.06	22.64	21.8	1160
1777926300	22.1	1.88	9.30	21.72	22.1	21.48	1387
1777580700	20.22	0.49	2.48	19.85	20.22	18.8	4194
1777494300	19.73	-0.22	-1.10	20.239999	20.239999	19.45	3206
1777407900	19.95	-0.85	-4.09	20.46	20.46	19.95	3489
1777321500	20.8	-0.02	-0.10	20.62	21.3	20.62	1968
1777062300	20.82	0.4	1.96	20.42	20.82	20.42	2094
1776975900	20.42	-0.32	-1.54	20.68	21.079999	20.42	774
1776889500	20.739999	-0.04	-0.19	21.14	21.14	20.46	371
1776803100	20.78	-0.58	-2.72	21.84	21.86	20.78	1592
1776716700	21.36	0.46	2.20	19.829999	21.36	19.44	30618
1776457500	20.899999	-0.5	-2.34	20.68	21.059999	20.64	1635
1776371100	21.399999	0.48	2.29	20.76	21.52	20.2	5978
1776284700	20.92	-0.34	-1.60	21.6	21.6	20.6	5887
1776198300	21.26	-1.04	-4.66	22.28	22.82	21.26	4129
1776111900	22.3	0.38	1.73	21.62	23	21.48	7716
1775852700	21.92	0.6	2.81	21.28	22.08	20.86	8796
1775766300	21.32	0.48	2.30	21.2	21.32	20.98	1798
1775679900	20.84	1.33	6.82	19.53	21	19.53	2212
1775593500	19.51	-0.41	-2.06	19.79	19.97	19.079999	2147
1775161500	19.92	0.14	0.71	19.96	20.55	19.739999	1138
1775075100	19.78	0	0.00	19.86	20.25	19.579999	2320
1774988700	19.78	0.82	4.32	18.579999	19.92	18.579999	2019
1774902300	18.96	-1.79	-8.63	20.85	20.95	18.82	4293
1774646700	20.75	-0.1	-0.48	21.1	21.399999	20.649999	1617
1774560300	20.85	-1	-4.58	21.55	21.95	20.7	2760
1774473900	21.85	0.9	4.30	20.95	22.2	20.899999	3890
1774387500	20.95	1.29	6.56	19.66	21	19.2	1537
1774301100	19.66	0.98	5.25	18.54	20.5	18.26	4065
1774041900	18.68	0.4	2.19	18.399999	18.68	18.399999	441
1773955500	18.28	-1	-5.19	19	19	17.94	1603
1773869100	19.28	-0.02	-0.10	19.3	19.48	19	2276
1773782700	19.3	0.14	0.73	19.2	19.3	19.079999	2117
1773696300	19.16	0.8	4.36	18.18	19.2	18.18	2217
1773437100	18.36	-0.16	-0.86	18.6	18.88	18.36	1325
1773350700	18.52	0.04	0.22	18.739999	19.36	18.44	11919
1773264300	18.48	-0.2	-1.07	18.559999	18.92	18.48	866
1773177900	18.68	0.88	4.94	17.96	18.78	17.78	6310
1773091500	17.8	-0.16	-0.89	18.7	19.26	16.899999	12755
1772832300	17.96	-0.04	-0.22	17.88	17.96	17.14	1520