Exxaro Resources Limited【LCQ】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	-0.6	-5.21739130435	11.5	11.6	10.6	3793	10.89110921	DE
4	-0.4	-3.53982300885	11.3	12.2	10.6	1787	11.18924681	DE
12	-0.8	-6.83760683761	11.7	12.2	10.6	1892	11.20433654	DE
26	1.9500001	21.787710858	8.9499999	12.2	8.9499999	1841	10.72223012	DE
52	3.7	51.3888888889	7.2	12.2	7.05	1496	9.99509717	DE
156	2.75	33.7423312883	8.15	12.2	6.35	1405	9.16465875	DE
260	2.75	33.7423312883	8.15	12.2	6.35	1405	9.16465875	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
1782505500	10.699999	0.1	0.94	10.699999	10.699999	10.699999	663
1782419100	10.6	0	0.00	10.699999	10.699999	10.6	655
1782332700	10.6	-0.2	-1.85	11	11	10.6	3153
1782246300	10.8	-0.5	-4.42	11.3	11.3	10.699999	7077
1782159900	11.3	0	0.00	11.5	11.6	11.3	4288
1781900700	11.3	0	0.00	11.3	11.3	11.3	0
1781814300	11.3	0	0.00	11.3	11.3	11.3	5
1781727900	11.3	-0.3	-2.59	11.5	11.5	11.1	3800
1781641500	11.6	0.1	0.87	11.4	11.6	11.4	628
1781555100	11.5	0.2	1.77	11.2	11.5	11.2	545
1781295900	11.3	0	0.00	11.3	11.4	11.3	248
1781209500	11.3	0.2	1.80	11	11.3	11	160
1781123100	11.1	0	0.00	11.4	11.5	11.1	1452
1781036700	11.1	-0.5	-4.31	11.6	11.6	11.1	2870
1780950300	11.6	0	0.00	11.6	11.7	11.6	561
1780691100	11.6	-0.3	-2.52	11.7	12.1	11.6	758
1780604700	11.9	0.2	1.71	11.7	12.2	11.5	2480
1780518300	11.7	-0.3	-2.50	12	12	11.7	910
1780431900	12	0.4	3.45	11.5	12	11.5	931
1780345500	11.6	0.4	3.57	11.4	11.6	11.4	1136
1780086300	11.2	-0.1	-0.88	11.3	11.4	11.2	2305
1779999900	11.3	0.2	1.80	11.3	11.3	11.3	3000
1779913500	11.1	-0.1	-0.89	11.1	11.1	11.1	180
1779827100	11.2	0.4	3.70	11	11.2	10.9	472
1779740700	10.8	-0.2	-1.82	10.9	11	10.8	257
1779481500	11	0.1	0.92	11	11	10.9	570
1779395100	10.9	0.3	2.83	10.9	11.2	10.9	4833
1779308700	10.6	-0.3	-2.75	10.8	10.8	10.6	969
1779222300	10.9	0.1	0.93	10.8	10.9	10.8	5565
1779135900	10.8	-0.4	-3.57	11.1	11.1	10.8	4446
1778876700	11.2	0.1	0.90	11.1	11.2	10.9	1742
1778790300	11.1	-0.1	-0.89	11	11.1	10.9	1522
1778703900	11.2	-0.1	-0.88	11.4	11.4	11.1	5071
1778617500	11.3	0.2	1.80	11.3	11.3	11.3	200
1778531100	11.1	0.1	0.91	11.1	11.1	11.1	45
1778271900	11	-0.3	-2.65	11.1	11.3	11	690
1778185500	11.3	0	0.00	11.4	11.5	11.3	402
1778099100	11.3	-0.4	-3.42	11.3	11.3	11.2	356
1778012700	11.7	0.2	1.74	11.1	11.7	11.1	4595
1777926300	11.5	0.3	2.68	11.1	11.5	11.1	2534
1777580700	11.2	0.4	3.70	10.9	11.2	10.8	900
1777494300	10.8	-0.1	-0.92	10.9	11	10.8	2781
1777407900	10.9	0	0.00	11	11	10.9	1103
1777321500	10.9	-0.1	-0.91	10.9	10.9	10.9	50
1777062300	11	0.1	0.92	11	11	11	245
1776975900	10.9	0	0.00	11.1	11.1	10.9	35
1776889500	10.9	-0.1	-0.91	11	11	10.9	948
1776803100	11	0	0.00	11	11.1	11	1304
1776716700	11	0.1	0.92	10.9	11.1	10.9	3421
1776457500	10.9	-0.5	-4.39	11.1	11.1	10.9	3647
1776371100	11.4	0.1	0.88	11.4	11.6	11.4	980
1776284700	11.3	-0.2	-1.74	11.4	11.4	11.3	399
1776198300	11.5	-0.2	-1.71	11.8	11.8	11.3	2356
1776111900	11.7	0.1	0.86	11.7	11.9	11.7	6233
1775852700	11.6	-0.1	-0.85	11.7	11.7	11.4	1073
1775766300	11.7	0.2	1.74	11.8	11.8	11.7	53
1775679900	11.5	0	0.00	11.6	11.6	11.3	7675
1775593500	11.5	-0.1	-0.86	11.7	11.7	11.5	1346
1775161500	11.6	0	0.00	11.5	11.6	11.3	1856
1775075100	11.6	0.2	1.75	11.6	11.6	11.3	2336
1774988700	11.4	-0.1	-0.87	11.5	11.5	11.4	2808
1774902300	11.5	0.6	5.50	11.4	11.5	11.4	600