Telefonaktiebolaget L M Ericsson【ERCG】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	0.04	0.364298724954	10.98	11.9	10.98	3084	11.66029702	DE
4	0.980001	9.76096710767	10.039999	11.9	10.039999	1862	11.34037494	DE
12	0.980001	9.76096710767	10.039999	11.9	9.35	1793	10.46955722	DE
26	2.8	34.0632603406	8.22	11.9	7.89	2720	9.41676612	DE
52	3.45	45.5746367239	7.57	11.9	6.28	2031	8.72140328	DE
156	5.61	103.696857671	5.41	40.299999	4.2649999	1708	7.27102345	DE
260	-0.14	-1.25448028674	11.16	40.299999	4.2649999	1284	7.4503039	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
1780604700	11.34	-0.18	-1.56	11.52	11.52	11.34	729
1780518300	11.52	-0.2	-1.71	11.74	11.8	11.5	915
1780431900	11.72	0.4	3.53	11.62	11.9	11.56	12891
1780345500	11.32	0.26	2.35	11.24	11.38	11.24	475
1780086300	11.06	-0.02	-0.18	10.98	11.06	10.98	410
1779999900	11.08	-0.48	-4.15	11.14	11.14	11.04	78
1779913500	11.56	-0.12	-1.03	11.8	11.8	11.56	101
1779827100	11.68	0.02	0.17	11.66	11.68	11.66	125
1779740700	11.66	0	0.00	11.86	11.86	11.66	1129
1779481500	11.66	0.18	1.57	11.56	11.66	11.56	1108
1779395100	11.48	0.32	2.87	11.06	11.54	11.06	4248
1779308700	11.16	0	0.00	11.16	11.18	11.16	4500
1779222300	11.16	0.2	1.82	10.92	11.18	10.92	1220
1779135900	10.96	0.14	1.29	10.68	10.96	10.68	52
1778876700	10.82	0.02	0.19	11.04	11.04	10.82	4829
1778790300	10.8	0	0.00	10.86	10.98	10.74	2650
1778703900	10.8	0.22	2.08	10.5	10.8	10.5	310
1778617500	10.58	-0.02	-0.19	10.5	10.58	10.48	281
1778531100	10.6	0.54	5.37	10.3	10.6	10.26	1121
1778271900	10.06	-0.1	-0.98	10.039999	10.1	10.039999	61
1778185500	10.16	0	0.00	10.26	10.26	10.16	1460
1778099100	10.16	-0.1	-0.97	10.24	10.38	10.16	356
1778012700	10.26	0.24	2.40	9.94	10.38	9.94	746
1777926300	10.02	-0.32	-3.09	10.46	10.46	9.9499999	17282
1777580700	10.34	0.54	5.51	9.82	10.34	9.77	2623
1777494300	9.8	0.16	1.66	9.84	9.84	9.8	903
1777407900	9.64	0.1	1.05	9.44	9.64	9.44	1492
1777321500	9.5399999	-0.15	-1.55	9.6999999	9.84	9.5399999	5644
1777062300	9.69	-0.31	-3.10	9.64	9.69	9.6	1811
1776975900	10	0	0.00	9.99	10	9.99	16
1776889500	10	-0.06	-0.60	10.039999	10.039999	10	390
1776803100	10.06	-0.08	-0.79	10.039999	10.16	10.02	7430
1776716700	10.14	0.59	6.18	9.65	10.14	9.65	2027
1776457500	9.55	-0.71	-6.92	9.5	9.96	9.5	1123
1776371100	10.26	0.1	0.98	10.14	10.26	10.14	167
1776284700	10.16	-0.04	-0.39	10.24	10.24	10.16	661
1776198300	10.199999	-0.12	-1.16	10.24	10.26	10.199999	28
1776111900	10.32	0.22	2.18	9.93	10.32	9.93	1557
1775852700	10.1	-0.08	-0.79	10.119999	10.22	10.1	1264
1775766300	10.18	-0.04	-0.39	10.18	10.26	10.18	971
1775679900	10.22	0.16	1.59	10.22	10.26	10.22	1059
1775593500	10.06	0.06	0.60	10.08	10.1	10.02	456
1775161500	10	0.17	1.73	9.63	10	9.63	2310
1775075100	9.83	0.14	1.44	9.6999999	9.86	9.6999999	29
1774988700	9.69	0.01	0.10	9.69	9.8699999	9.61	1300
1774902300	9.68	-0.07	-0.72	9.66	9.72	9.58	1066
1774646700	9.75	-0.29	-2.89	9.59	9.75	9.59	211
1774560300	10.039999	0.04	0.40	10	10.06	9.91	1003
1774473900	10	0.15	1.52	10.039999	10.039999	10	851
1774387500	9.85	0.17	1.76	9.72	9.85	9.67	1055
1774301100	9.68	-0.1	-1.02	9.52	9.82	9.35	3135
1774041900	9.7799999	-0.16	-1.61	9.92	10.08	9.7799999	83
1773955500	9.94	-0.22	-2.17	10.16	10.16	9.94	661
1773869100	10.16	-0.18	-1.74	10.34	10.34	10.16	1421
1773782700	10.34	-0.14	-1.34	10.38	10.38	10.34	533
1773696300	10.48	0.4	3.97	10.02	10.48	10.02	576
1773437100	10.08	0.09	0.90	10.039999	10.4	10.039999	1288
1773350700	9.99	0.22	2.25	10	10	9.99	1616
1773264300	9.77	-0.09	-0.91	9.7899999	9.7899999	9.77	55
1773177900	9.86	0.38	4.01	9.75	10	9.75	4720
1773091500	9.48	-0.25	-2.57	9.27	9.48	9.27	593
1772832300	9.73	0.03	0.31	9.73	9.73	9.73	248
1772745900	9.6999999	-0.2	-2.02	9.66	9.6999999	9.66	8877