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	0.071	2.48512425621	2.857	3.083	2.821	954	2.94200446	DE
4	0.028	0.965517241379	2.9	3.083	2.6309999	857	2.82989502	DE
12	-4.744	-61.8352450469	7.672	8.378	2.479	3139	3.32756998	DE
26	-6.972	-70.4242424242	9.9	11.1	2.479	1783	4.15883881	DE
52	-5.872	-66.7272727273	8.8	13.1	2.479	1096	5.17623625	DE
156	-13.772	-82.4670658683	16.7	20	2.479	528	7.67630748	DE
260	-13.772	-82.4670658683	16.7	20	2.479	528	7.67630748	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	2.967	0.05	1.82	2.967	2.967	2.967	70
1783023900	2.914	0.06	2.00	2.989	2.989	2.914	501
1782937500	2.857	0	0.00	2.857	2.857	2.857	0
1782851100	2.857	-0.23	-7.33	2.872	2.872	2.857	208
1782764700	3.083	0.14	4.58	3.083	3.083	3.083	97
1782505500	2.948	0.13	4.54	2.857	2.948	2.821	3008
1782419100	2.82	0	0.00	2.82	2.82	2.82	0
1782332700	2.82	0.18	6.78	2.82	2.82	2.82	11
1782246300	2.641	-0.1	-3.61	2.641	2.641	2.641	48
1782159900	2.74	0.06	2.24	2.736	2.765	2.674	2597
1781900700	2.68	0	0.00	2.747	2.748	2.68	89
1781814300	2.68	0.05	1.82	2.729	2.73	2.68	45
1781727900	2.632	0	0.04	2.6309999	2.692	2.6309999	359
1781641500	2.6309999	-0.03	-1.20	2.665	2.71	2.6309999	806
1781555100	2.6629999	-0.02	-0.63	2.666	2.666	2.6629999	15
1781295900	2.68	-0.01	-0.30	2.688	2.688	2.68	314
1781209500	2.688	-0.11	-4.00	2.7559999	2.7559999	2.688	102
1781123100	2.8	-0.13	-4.37	2.79	2.8	2.79	4852
1781036700	2.928	-0.03	-0.95	2.928	2.928	2.928	1000
1780950300	2.956	-0	-0.14	2.951	2.956	2.951	517
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