Seiko Epson Corp【SE7】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	-0.295	-1.96863530197	14.985	14.985	14.155	506	14.7906642	DE
4	-1.31	-8.1875	16	16.91	14.155	503	15.62797277	DE
12	3.63	32.8209764919	11.06	16.91	10.8	1194	12.92648989	DE
26	3.89	36.0185185185	10.8	16.91	10.3	804	12.39562191	DE
52	3.29	28.8596491228	11.4	16.91	10	1024	11.52803422	DE
156	0.29	2.01388888889	14.4	17.899999	10	706	12.23543283	DE
260	0.29	2.01388888889	14.4	17.899999	10	706	12.23543283	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
1782505500	14.705	0	0.00	14.705	14.705	14.705	0
1782419100	14.705	0.49	3.45	14.98	14.98	14.705	227
1782332700	14.215	-0.19	-1.28	14.46	14.46	14.19	6
1782246300	14.4	-0.44	-2.93	14.405	14.75	14.155	130
1782159900	14.835	0.03	0.17	14.985	14.985	14.655	1662
1781900700	14.81	-0.4	-2.60	14.72	15.11	14.72	34
1781814300	15.205	0.21	1.37	15.345	15.345	15.195	430
1781727900	15	-0.3	-1.96	15.175	15.175	14.8	39
1781641500	15.3	-0.14	-0.91	15	15.315	14.96	87
1781555100	15.44	0.38	2.52	15.445	15.49	15.07	136
1781295900	15.06	-0.14	-0.89	14.695	15.06	14.695	53
1781209500	15.195	-0.04	-0.26	15.03	15.195	14.82	1558
1781123100	15.235	-0.07	-0.46	15.415	15.415	14.875	59
1781036700	15.305	-0.77	-4.82	15.715	15.81	15	1206
1780950300	16.079999	-0.07	-0.43	15.64	16.079999	15.565	148
1780691100	16.149999	0.21	1.35	16.149999	16.149999	16.149999	1
1780604700	15.935	-0.57	-3.45	16.02	16.44	15.935	94
1780518300	16.504999	0.69	4.36	16.53	16.91	16.504999	3106
1780431900	15.815	-0.33	-2.01	16.085	16.085	15.695	48
1780345500	16.14	0.52	3.33	16	16.14	15.605	531
1780086300	15.62	0.04	0.26	15.695	16.004999	15.62	235
1779999900	15.58	0.44	2.91	15.51	15.58	15.51	1134
1779913500	15.14	-0.64	-4.06	15.66	15.66	15.125	443
1779827100	15.78	0.19	1.25	15.665	16.2	15.665	158
1779740700	15.585	2.15	16.00	15.555	15.78	15.165	5222
1779481500	13.435	0.15	1.13	13.755	13.965	13.435	3214
1779395100	13.285	-0.36	-2.60	13.285	13.285	13.285	10
1779308700	13.64	-0.1	-0.69	13.52	13.64	13.04	243
1779222300	13.735	0.23	1.74	13.73	13.735	13.51	13
1779135900	13.5	0	0.00	13.5	13.5	13.5	0
1778876700	13.5	0.13	0.93	13.39	13.72	13.375	679
1778790300	13.375	0.21	1.60	13.365	13.375	13.365	6
1778703900	13.165	0	0.04	13.37	13.605	13.165	2761
1778617500	13.16	0.14	1.08	13.27	13.675	13.115	1221
1778531100	13.02	-0.22	-1.66	13.32	13.32	12.99	1727
1778271900	13.24	0.32	2.44	13.08	13.24	13.035	3292
1778185500	12.925	1.35	11.61	12.98	13.29	12.705	4764
1778099100	11.58	-0.12	-1.03	11.795	11.795	11.575	1145
1778012700	11.7	0.1	0.91	11.455	11.7	11.435	1863
1777926300	11.595	0.58	5.27	11.39	11.655	11.39	3792
1777580700	11.015	0	0.00	11.015	11.015	11.015	0
1777494300	11.015	-0.32	-2.78	11.315	11.315	11.015	32
1777407900	11.33	0.52	4.81	11.44	11.44	11.33	21
1777321500	10.81	-0.02	-0.18	11.17	11.17	10.81	68
1777062300	10.83	-0.13	-1.19	10.83	10.83	10.83	4000
1776975900	10.96	-0.69	-5.92	11.27	11.285	10.96	77
1776889500	11.65	0	0.00	11.65	11.65	11.65	0
1776803100	11.65	0	0.00	11.65	11.65	11.65	0
1776716700	11.65	0.24	2.10	11.29	11.65	11.29	179
1776457500	11.41	0.31	2.79	11.42	11.42	11.285	2540
1776371100	11.1	-0.2	-1.77	11.395	11.395	11.1	2587
1776284700	11.3	0.4	3.62	11.31	11.37	11.11	5617
1776198300	10.905	0.01	0.14	11.03	11.055	10.8	3867
1776111900	10.89	-0.41	-3.59	11.185	11.185	10.885	2244
1775852700	11.295	-0.16	-1.35	11.295	11.295	11.295	1
1775766300	11.45	-0.26	-2.18	11.415	11.45	11.115	67
1775679900	11.705	0.82	7.58	11.615	11.705	11.615	4
1775593500	10.88	-0.02	-0.18	11.06	11.17	10.88	502
1775161500	10.9	0	0.00	10.9	10.9	10.9	501
1775075100	10.9	0.2	1.87	10.9	10.9	10.9	2
1774988700	10.699999	0	0.00	10.6	10.699999	10.5	310
1774902300	10.699999	-0.1	-0.93	10.6	10.699999	10.5	1478