Emergent Biosolns Dl 001【ER4】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	0.678	10.9143593046	6.212	6.902	5.13	50173	5.77887401	DE
4	-2.41	-25.9139784946	9.3	10.735	5.13	39525	6.74494518	DE
12	0.02	0.291120815138	6.87	13.95	4.844	33323	8.2262438	DE
26	4.47	184.710743802	2.42	13.95	1.6965	18123	7.77841998	DE
52	3.67	113.97515528	3.22	13.95	1.365	10633	7.16363892	DE
156	2.634	61.8890977444	4.256	13.95	1.365	10081	7.10061194	DE
260	2.634	61.8890977444	4.256	13.95	1.365	10081	7.10061194	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
1727382360	6.494	1.08	19.99	5.454	6.598	5.362	78637
1727295960	5.412	0.02	0.37	5.386	6.402	5.13	116891
1727209560	5.392	-0.06	-1.14	5.458	5.57	5.308	13295
1727123160	5.454	-0.44	-7.53	6.034	6.104	5.402	29765
1726864020	5.898	-0.44	-6.97	6.212	6.212	5.898	12275
1726777560	6.34	0.13	2.16	6.174	6.478	6.162	5867
1726691220	6.206	0.04	0.65	6.212	6.55	6.054	20898
1726604760	6.166	-0.35	-5.37	6.454	6.618	6.166	9387
1726518420	6.516	-0.53	-7.57	7.164	7.256	6.442	19466
1726259160	7.05	0.18	2.56	6.95	7.396	6.5	19655
1726172760	6.874	-0.01	-0.12	6.812	7.07	6.712	9685
1726086360	6.882	-0.02	-0.29	6.904	7.002	6.706	2765
1725999960	6.902	-0.04	-0.52	6.87	7.06	6.858	16849
1725913620	6.938	0.09	1.37	6.742	7.008	6.384	10018
1725654360	6.844	-0.04	-0.64	6.884	6.916	6.604	3024
1725567960	6.888	0.29	4.36	6.798	7.1	6.614	17469
1725481560	6.6	-0.02	-0.33	6.572	7.002	6.5	25051
1725395160	6.622	-1.15	-14.75	7.748	7.748	6.522	84062
1725308760	7.768	0.16	2.05	7.88	7.978	7.652	55638
1725049560	7.612	-0.53	-6.46	9.3	10.735	7.35	239804
1724963160	8.138	0.13	1.67	8.5	8.6	7.996	26303
1724876760	8.004	-0.28	-3.38	8.284	8.554	7.79	5225
1724790420	8.284	-0.18	-2.08	8.262	8.436	7.998	5917
1724704020	8.46	-0.04	-0.47	8.898	9	7.862	26456
1724444820	8.5	-0.01	-0.14	8.476	8.858	8.3379999	2873
1724358420	8.512	-0.94	-9.93	9.3119999	9.778	8.376	20497
1724271960	9.4499999	0.81	9.37	8.4339999	9.486	7.916	50249
1724185560	8.64	-2.29	-20.95	11.11	11.48	8.388	73179
1724099220	10.93	1.17	11.96	11	11.91	8.872	101302
1723840020	9.762	1.8	22.67	7.912	10.455	7.912	115242
1723753620	7.958	1.05	15.17	6.948	8.1	6.428	101081
1723667160	6.91	0.65	10.45	6.28	7.008	5.672	94353
1723580760	6.256	0.29	4.79	6.0199999	6.594	6.0199999	13537
1723494360	5.97	-0.27	-4.33	6.59	6.59	5.97	6024
1723235220	6.24	-1.46	-18.94	7.884	8.1839999	6.24	39279
1723148820	7.698	2.44	46.29	5.248	7.706	5.08	13817
1723062360	5.2619999	-3.63	-40.85	6.65	6.65	4.844	52140
1722975960	8.896	0.14	1.60	8.698	9.674	8.698	12085
1722889620	8.756	-0.42	-4.56	8.82	9.018	6.6	29805
1722630360	9.174	-0.56	-5.73	10.039999	10.605	8.73	10696
1722544020	9.7319999	-2.46	-20.20	11.59	12.325	9.292	31475
1722457560	12.195	1.13	10.21	10.905	12.7	10.585	20351
1722371220	11.065	-2.65	-19.32	13.15	13.84	10.625	61386
1722284760	13.715	0.98	7.70	13.06	13.95	13	10759
1722025620	12.735	-0.05	-0.35	13.1	13.185	12.43	4354
1721939160	12.78	-0.04	-0.27	13.36	13.51	12.44	17820
1721852820	12.815	1.34	11.63	11.63	12.88	10.9	6780
1721766420	11.48	1.13	10.92	10.66	11.625	10.375	9165
1721679960	10.35	0.13	1.27	10	10.42	9.7959999	14681
1721420760	10.22	-0.31	-2.94	10.14	10.905	9.6999999	22657
1721334360	10.529999	-0.28	-2.59	10.955	11.265	10.14	15007
1721248020	10.81	-0.34	-3.05	11.45	12.245	10.355	41847
1721161560	11.15	0.55	5.19	10.11	11.38	10.1	20348
1721075160	10.6	0.75	7.61	11	11	9.802	67120
1720815960	9.85	0.63	6.83	9.3379999	10.605	9.164	20935
1720729560	9.22	0.74	8.68	8.8699999	9.35	8.55	20473
1720643220	8.484	0.47	5.89	8.2639999	8.484	7.984	13300
1720556760	8.012	0.41	5.39	7.87	8.0719999	7.712	3085
1720470360	7.602	0.28	3.77	7.492	7.796	7.402	6549
1720211220	7.326	0.31	4.42	6.87	7.326	6.87	735
1720124820	7.016	-0	-0.06	7.016	7.016	7.016	80
1720038420	7.02	0.17	2.48	7.144	7.144	6.654	2137
1719952020	6.85	0.23	3.51	6.976	7.602	6.85	6448
1719865620	6.618	0.12	1.88	6.206	6.618	6.206	330
1719606420	6.496	0	0.00	6.496	6.496	6.496	0
1719520020	6.496	0.36	5.90	6	6.496	6	2300