Embecta Corp【JX7】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	0.042	1.45077720207	2.895	3	2.781	872	2.90962896	DE
4	-0.205	-6.52450668364	3.142	3.172	2.479	3520	2.9014222	DE
12	-4.763	-61.8571428571	7.7	8.378	2.479	3098	3.56539051	DE
26	-6.7629999	-69.7216491724	9.6999999	11.1	2.479	1784	4.36435933	DE
52	-6.113	-67.546961326	9.05	13.1	2.479	1046	5.39719093	DE
156	-13.763	-82.4131736527	16.7	20	2.479	516	7.91281039	DE
260	-13.763	-82.4131736527	16.7	20	2.479	516	7.91281039	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	2.96	0.04	1.44	2.9	2.967	2.8929999	863
1780604700	2.918	-0.03	-1.15	2.962	3	2.918	1547
1780518300	2.952	0.01	0.44	2.952	2.952	2.952	2
1780431900	2.939	0.05	1.87	2.781	2.939	2.781	1099
1780345500	2.8849999	0	0.07	2.8849999	2.8849999	2.8849999	111
1780086300	2.883	0.06	1.94	2.895	2.895	2.797	1599
1779999900	2.828	0.07	2.61	2.867	2.867	2.792	5687
1779913500	2.7559999	-0.05	-1.64	2.821	2.874	2.73	1288
1779827100	2.802	-0.02	-0.81	2.802	2.802	2.802	20
1779740700	2.825	0.03	1.07	2.823	2.895	2.823	265
1779481500	2.795	-0.06	-1.93	2.8769999	2.904	2.795	486
1779395100	2.85	0.23	8.78	2.6	2.85	2.6	6150
1779308700	2.62	0.09	3.64	2.5219999	2.62	2.479	4067
1779222300	2.528	-0.07	-2.77	2.638	2.638	2.528	1239
1779135900	2.6	-0.18	-6.47	2.73	2.731	2.579	989
1778876700	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1778790300	2.7799999	0.09	3.19	2.634	2.7799999	2.634	10626
1778703900	2.694	-0.21	-7.17	2.938	2.938	2.686	2090
1778617500	2.902	0.03	1.01	2.837	2.902	2.8	2119
1778531100	2.873	-0.22	-7.23	3.055	3.172	2.79	3528
1778271900	3.097	-0.1	-3.19	3.142	3.142	2.97	23967
1778185500	3.199	0.15	4.78	3.079	3.199	2.97	7555
1778099100	3.053	-0.35	-10.26	3.472	3.49	3.053	29710
1778012700	3.402	-4.38	-56.27	6.686	6.686	3.402	40992
1777926300	7.78	-0.05	-0.69	7.78	7.78	7.78	2
1777580700	7.834	0.33	4.45	7.476	7.834	7.476	126
1777494300	7.5	-0.32	-4.12	7.8	7.8	7.5	415
1777407900	7.822	0.07	0.96	7.822	7.822	7.822	176
1777321500	7.748	-0.13	-1.70	7.748	7.748	7.748	1
1777062300	7.882	-0.02	-0.23	7.9	7.9	7.828	1991
1776975900	7.9	0	0.00	7.9	7.9	7.9	0
1776889500	7.9	0	0.00	7.9	7.9	7.9	0
1776803100	7.9	-0.46	-5.46	8.2639999	8.2639999	7.9	1060
1776716700	8.356	0.01	0.07	8.378	8.378	8.356	1699
1776457500	8.35	0.09	1.09	8.188	8.35	8.188	551
1776371100	8.26	0.08	1.00	8.262	8.262	8.26	615
1776284700	8.178	-0.12	-1.49	7.934	8.178	7.934	503
1776198300	8.302	0.57	7.37	7.964	8.302	7.956	1149
1776111900	7.732	0.16	2.11	7.662	7.732	7.584	415
1775852700	7.572	0.07	0.96	7.672	7.672	7.572	215
1775766300	7.5	-0.14	-1.83	7.686	7.686	7.5	1020
1775679900	7.64	-0.02	-0.24	7.7	7.7	7.64	205
1775593500	7.658	-0.09	-1.19	7.838	7.838	7.658	208
1775161500	7.75	0.15	1.97	7.75	7.75	7.75	570
1775075100	7.6	-0.15	-1.94	7.65	7.65	7.4	1428
1774988700	7.75	0.1	1.31	7.6	7.75	7.6	1618
1774902300	7.65	0.15	2.00	7.65	7.65	7.65	155
1774646700	7.5	-0.05	-0.66	7.5	7.5	7.5	140
1774560300	7.55	-0.25	-3.21	7.7	7.7	7.55	167
1774473900	7.8	0.05	0.65	7.85	7.85	7.8	41
1774387500	7.75	0.15	1.97	7.7	7.75	7.7	320
1774301100	7.6	-0.2	-2.56	7.6	7.6	7.6	7
1774041900	7.8	-0.3	-3.70	7.95	7.95	7.8	520
1773955500	8.1	0.35	4.52	8.1	8.1	8.1	7
1773869100	7.75	0	0.00	7.75	7.75	7.75	0
1773782700	7.75	0	0.00	7.6	7.75	7.6	140
1773696300	7.75	0	0.00	7.7	7.75	7.7	509
1773437100	7.75	0	0.00	7.75	7.75	7.75	0
1773350700	7.75	0	0.00	7.65	7.75	7.65	575
1773264300	7.75	-0.15	-1.90	7.95	7.95	7.75	1009
1773177900	7.9	0.15	1.94	7.85	7.9	7.8	7271
1773091500	7.75	-0.15	-1.90	7.75	7.75	7.75	40
1772832300	7.9	-0.15	-1.86	8.25	8.25	7.9	5368