Exelixis Inc Dl 01【EX9】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	0.145	0.317877891045	45.615	49.62	44.43	1705	45.46004223	DE
4	2.27	5.21959071051	43.49	49.62	41.33	796	45.01710194	DE
12	9.76	27.1111111111	36	49.62	36	432	43.2148147	DE
26	8.77	23.7091105704	36.99	49.62	33.869999	430	39.82556302	DE
52	10.850001	31.0799235486	34.909999	49.62	28.61	526	36.51274988	DE
156	24.950001	119.894292162	20.809999	49.62	17.45	462	31.2457628	DE
260	26.7	140.083945435	19.06	49.62	13.615	369	29.3923878	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
1781814300	45.315	-0.43	-0.94	46.495	49.62	44.625	5552
1781727900	45.745	0.59	1.31	44.43	46	44.43	1653
1781641500	45.155	-0.46	-1.01	45.64	45.64	45.155	4
1781555100	45.615	-0.56	-1.20	47.37	47.445	45.28	1079
1781295900	46.17	-0.13	-0.27	45.615	46.93	45.615	237
1781209500	46.295	0.16	0.36	45.125	46.61	45.125	627
1781123100	46.13	0.11	0.24	45.01	46.16	45.01	176
1781036700	46.02	0.52	1.14	45.67	46.165	45.28	257
1780950300	45.5	-0.03	-0.07	46.505	46.51	45.5	927
1780691100	45.53	0.45	1.00	44.02	45.815	44.02	60
1780604700	45.08	0.69	1.55	43.66	45.08	43.525	70
1780518300	44.39	2.51	5.98	41.33	44.39	41.33	104
1780431900	41.885	-1.35	-3.12	42.53	43.39	41.665	421
1780345500	43.235	-0.39	-0.89	44.12	44.69	43.125	1033
1780086300	43.625	-1.51	-3.33	44.715	44.715	43.625	128
1779999900	45.13	2.22	5.16	42.415	45.38	42.205	1706
1779913500	42.915	0	0.00	42.915	42.915	42.915	0
1779827100	42.915	-1.24	-2.80	43.025	43.23	42.915	260
1779740700	44.15	1.49	3.49	44.23	44.245	44.15	126
1779481500	42.659999	-0.22	-0.51	43.49	43.535	42.659999	699
1779395100	42.88	-0.07	-0.15	43.09	43.09	42.88	170
1779308700	42.945	0.59	1.40	42.75	43	42.735	391
1779222300	42.35	-0.14	-0.34	42.2	43.155	41.909999	71
1779135900	42.494999	-0.52	-1.21	42.284999	43.345	41.5	486
1778876700	43.015	-0.56	-1.27	44.035	44.035	42.619999	168
1778790300	43.57	0.07	0.16	43.36	43.57	43.36	39
1778703900	43.5	1.43	3.39	41.81	43.5	41.81	305
1778617500	42.075	0.22	0.51	42.59	42.59	41.875	1068
1778531100	41.86	1.55	3.85	40.93	42.54	40.93	538
1778271900	40.31	0.71	1.79	40.63	40.635	39.354999	404
1778185500	39.6	-1.89	-4.57	41.5	41.5	39.6	128
1778099100	41.494999	3.52	9.25	40.635	41.494999	40.6	540
1778012700	37.979999	1.3	3.54	37.475	38.63	37.475	185
1777926300	36.68	-2.14	-5.50	37.299999	37.83	36.68	378
1777580700	38.815	0.58	1.52	37.635	38.815	37.635	199
1777494300	38.235	-0.66	-1.68	38.284999	38.284999	38.135	127
1777407900	38.89	0.61	1.58	39.299999	39.299999	37.655	16
1777321500	38.284999	0.33	0.87	38.85	38.85	37.9	148
1777062300	37.955	-2.21	-5.50	39.685	39.685	37.955	392
1776975900	40.165	-0.14	-0.35	40.53	40.53	40.165	99
1776889500	40.305	1.41	3.61	38.805	40.305	38.705	587
1776803100	38.9	1.49	3.98	37.645	38.9	37.645	101
1776716700	37.409999	-0.75	-1.97	38.305	38.305	37.409999	55
1776457500	38.159999	0.76	2.05	38.17	38.17	37.88	19
1776371100	37.395	-0.75	-1.97	37.479999	37.479999	37.395	70
1776284700	38.145	-0.91	-2.33	38.43	38.479999	38.145	417
1776198300	39.055	2.45	6.69	37.365	39.055	37.365	173
1776111900	36.604999	-1	-2.66	37.095	37.095	36.6	234
1775852700	37.604999	-0.77	-2.01	38.994999	38.994999	37.44	388
1775766300	38.375	0.42	1.12	38.375	38.375	38.375	94
1775679900	37.95	-0.27	-0.71	38.395	38.395	37.95	23
1775593500	38.22	0.42	1.11	38.59	38.59	37.28	82
1775161500	37.799999	1.02	2.77	37.799999	37.799999	37.799999	1
1775075100	36.78	-0.56	-1.50	37.83	37.83	36.78	12
1774988700	37.34	0.45	1.22	37.049999	37.34	36.43	26
1774902300	36.89	1	2.79	36	36.89	36	534
1774646700	35.89	0	0.00	35.89	35.89	35.89	0
1774560300	35.89	0	0.00	35.89	35.89	35.89	0
1774473900	35.89	0	0.00	35.89	35.89	35.89	0
1774387500	35.89	0.18	0.50	36.56	36.56	35.56	20
1774301100	35.71	-0.19	-0.53	35.15	36.34	35.15	403
1774041900	35.9	0.4	1.13	36.18	36.2	35.9	307
1773955500	35.5	-0.6	-1.66	35.5	35.5	35.5	10