Eqt Corporation【EQ6】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	-0.09	-0.191897654584	46.9	48.42	46.21	3334	47.11681385	DE
4	-1	-2.09161263334	47.81	51.88	46.21	2997	48.27009927	DE
12	-9.58	-16.9888278063	56.39	59.49	46.21	3842	51.25552849	DE
26	-4.98	-9.61575593744	51.79	59.49	42.57	4339	49.46516404	DE
52	-2.745	-5.53929976793	49.555	59.49	41.19	2714	48.8925475	DE
156	7.010001	17.6130682817	39.799999	59.49	27.275	1366	47.05813356	DE
260	29.445	169.565217391	17.365	59.49	13.735	1023	46.23930489	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	46.82	-0.83	-1.74	47.75	48.42	46.82	5953
1780604700	47.65	0.32	0.68	47.01	47.65	46.69	177
1780518300	47.33	0.14	0.30	47.23	47.74	46.87	1504
1780431900	47.19	-0.13	-0.27	47.27	47.59	47.05	3722
1780345500	47.32	0.47	1.00	46.9	47.91	46.9	5313
1780086300	46.85	-0.71	-1.49	47.18	47.88	46.82	2324
1779999900	47.56	0.26	0.55	48	48.32	46.92	3600
1779913500	47.3	-1.09	-2.25	48.1	48.7	47.3	2467
1779827100	48.39	-0.75	-1.53	49.13	49.77	48.39	6100
1779740700	49.14	-0.33	-0.67	49.88	49.88	49.14	323
1779481500	49.47	-0.53	-1.06	49.62	50.32	49.47	2261
1779395100	50	0.01	0.02	49.98	50.92	49.77	2854
1779308700	49.99	-1.35	-2.63	51.68	51.88	49.99	4199
1779222300	51.34	1.91	3.86	49.64	51.46	49.2	2836
1779135900	49.43	0.83	1.71	48.31	49.5	48.18	3141
1778876700	48.6	0.27	0.56	48.28	49.34	48.28	3290
1778790300	48.33	0.66	1.38	48.34	48.34	47.5	1536
1778703900	47.67	-0.05	-0.10	47.35	48.23	47.23	1840
1778617500	47.72	-0.66	-1.36	47.73	48.64	47.39	2344
1778531100	48.38	0.48	1.00	47.81	48.39	47.2	4153
1778271900	47.9	0.01	0.02	48.02	48.71	47.44	3759
1778185500	47.89	-1.23	-2.50	48.76	49.27	47.2	5529
1778099100	49.12	-1.36	-2.69	49.7	50.02	47.86	4472
1778012700	50.48	-0.06	-0.12	50.46	51.02	49.55	4538
1777926300	50.54	-0.58	-1.13	50.36	51.14	50.08	5460
1777580700	51.12	0.4	0.79	51.02	51.62	50	1824
1777494300	50.72	-0.3	-0.59	50.64	52.2	50.6	4604
1777407900	51.02	0.72	1.43	50	51.5	50	2556
1777321500	50.3	0.2	0.40	50.56	51.8	50	3051
1777062300	50.1	-0.62	-1.22	50.46	50.86	49.56	4469
1776975900	50.72	1.07	2.16	50	51.22	50	3392
1776889500	49.65	1.24	2.56	49.14	50.32	48.84	3503
1776803100	48.41	-0.6	-1.22	48.34	49.28	48.1	4015
1776716700	49.01	-0.61	-1.23	50.7	50.7	48.8	3717
1776457500	49.62	0.33	0.67	49.52	49.73	47.82	2491
1776371100	49.29	1.17	2.43	48.01	49.29	48.01	3497
1776284700	48.12	0.12	0.25	47.87	49.07	47.87	4066
1776198300	48	-1.04	-2.12	49.03	49.48	48	3659
1776111900	49.04	-1.12	-2.23	51.6	51.8	49	3719
1775852700	50.16	-0.54	-1.07	50.58	51.26	49.6	3068
1775766300	50.7	-1	-1.93	51.36	52.6	50.7	5531
1775679900	51.7	-0.46	-0.88	50.02	51.7	49.32	9719
1775593500	52.16	0.55	1.07	52.6	53.34	52.14	2736
1775161500	51.61	-1.22	-2.31	55.55	55.75	51.61	4294
1775075100	52.83	-2.04	-3.72	55.04	55.04	52.73	5844
1774988700	54.87	-1	-1.79	55.8	56.94	54.2	5654
1774902300	55.87	-2.56	-4.38	58.99	59.4	55.87	6519
1774646700	58.43	-0.16	-0.27	58.43	59.2	58	4541
1774560300	58.59	0.06	0.10	59.18	59.49	58.32	4223
1774473900	58.53	1.03	1.79	55.81	58.55	55.66	3426
1774387500	57.5	0.27	0.47	56.33	57.5	56.33	3970
1774301100	57.23	1.34	2.40	57	57.29	54.79	4294
1774041900	55.89	-0.8	-1.41	56.65	57.22	55.89	5247
1773955500	56.69	1.36	2.46	55.84	58.25	55.55	6263
1773869100	55.33	-0.45	-0.81	55	56.49	53.92	4656
1773782700	55.78	-0.35	-0.62	55.88	56.93	55.78	3715
1773696300	56.13	-0.12	-0.21	56.39	57	55.59	3064
1773437100	56.25	-0.15	-0.27	55.8	57.21	55.46	3727
1773350700	56.4	1.23	2.23	55.15	56.7	55.15	1818
1773264300	55.17	1.53	2.85	53.58	55.2	53.18	3578
1773177900	53.64	0.26	0.49	53.06	53.86	52.89	3227
1773091500	53.38	-0.22	-0.41	54.34	55.41	53.08	10248