Embracer Group AB【TH92】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	0.258	4.71836137527	5.468	5.85	5.45	8247	5.5982784	DE
4	-0.414	-6.74267100977	6.14	6.258	5.238	5828	5.56023323	DE
12	1.035	22.0635259007	4.691	6.9	4.5839999	5092	5.91343486	DE
26	0.197	3.56303128956	5.529	6.9	3.9575	6008	5.18957942	DE
52	-4.065	-41.5177203554	9.791	10.178	3.9575	5311	6.28014612	DE
156	-11.199999	-66.1703867524	16.925999	20.51	3.9575	4647	7.39195371	DE
260	-11.199999	-66.1703867524	16.925999	20.51	3.9575	4647	7.39195371	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
1783023900	5.758	0.16	2.86	5.8019999	5.8019999	5.758	1938
1782937500	5.598	-0.08	-1.44	5.716	5.716	5.596	231
1782851100	5.68	0.04	0.78	5.644	5.748	5.644	2774
1782764700	5.636	0.09	1.62	5.582	5.85	5.582	12256
1782505500	5.546	-0.05	-0.82	5.594	5.63	5.522	11432
1782419100	5.592	0.25	4.72	5.468	5.592	5.45	14542
1782332700	5.34	0.09	1.68	5.246	5.448	5.238	23018
1782246300	5.252	-0.12	-2.27	5.356	5.356	5.238	5873
1782159900	5.374	-0.01	-0.15	5.338	5.53	5.338	2719
1781900700	5.382	-0.05	-0.96	5.396	5.418	5.3499999	214
1781814300	5.434	-0.09	-1.70	5.414	5.434	5.36	5279
1781727900	5.5279999	-0.01	-0.14	5.516	5.562	5.484	4317
1781641500	5.5359999	-0.15	-2.67	5.684	5.734	5.5359999	1671
1781555100	5.688	0.07	1.25	5.72	5.7939999	5.688	1303
1781295900	5.618	-0.04	-0.71	5.692	5.722	5.618	2169
1781209500	5.658	0	0.04	5.72	5.8259999	5.632	3012
1781123100	5.656	0	0.04	5.63	5.696	5.58	3499
1781036700	5.654	-0.05	-0.81	5.714	5.816	5.654	4983
1780950300	5.7	-0.21	-3.55	5.898	6.01	5.7	9813
1780691100	5.91	-0.19	-3.11	6.07	6.242	5.91	444
1780604700	6.1	0.01	0.10	6.14	6.258	6.024	7014
1780518300	6.094	-0.34	-5.31	6.376	6.442	6.094	3282
1780431900	6.436	-0.06	-0.98	6.598	6.632	6.35	532
1780345500	6.5	0.03	0.40	6.478	6.548	6.422	18711
1780086300	6.474	0.09	1.44	6.432	6.538	6.432	55
1779999900	6.382	-0.02	-0.37	6.38	6.446	6.29	3628
1779913500	6.406	-0.19	-2.91	6.55	6.572	6.328	4473
1779827100	6.598	-0.08	-1.20	6.638	6.71	6.598	4644
1779740700	6.678	0.19	2.99	6.594	6.704	6.588	2297
1779481500	6.484	-0.08	-1.19	6.5439999	6.558	6.258	4028
1779395100	6.562	0.22	3.50	6.312	6.562	6	14141
1779308700	6.34	-0.05	-0.72	6.8	6.9	6.138	31172
1779222300	6.386	0.07	1.04	6.554	6.554	6.358	1424
1779135900	6.32	-0.06	-0.94	6.314	6.342	6.222	2207
1778876700	6.38	0.04	0.60	6.33	6.5	6.33	4023
1778790300	6.342	0.03	0.51	6.384	6.384	6.3179999	1197
1778703900	6.3099999	-0.14	-2.11	6.406	6.406	6.266	1700
1778617500	6.446	0.26	4.17	6.132	6.446	6.132	9277
1778531100	6.188	0.31	5.31	5.848	6.188	5.848	2223
1778271900	5.876	0.12	2.01	5.744	5.91	5.736	4730
1778185500	5.76	-0.05	-0.89	5.87	5.87	5.76	3743
1778099100	5.812	0.05	0.83	5.82	6.008	5.768	2592
1778012700	5.764	-0.12	-2.04	5.886	5.886	5.698	328
1777926300	5.884	-0.05	-0.81	5.892	5.936	5.76	2290
1777580700	5.932	0.13	2.17	5.7	5.932	5.7	1187
1777494300	5.806	0.05	0.83	5.722	5.806	5.722	668
1777407900	5.758	-0.01	-0.10	5.738	5.758	5.638	6087
1777321500	5.764	0.05	0.95	5.696	5.764	5.696	99
1777062300	5.71	-0.02	-0.42	5.764	5.864	5.71	1090
1776975900	5.734	-0.29	-4.75	5.946	5.968	5.734	1058
1776889500	6.0199999	0.14	2.45	5.886	6.0199999	5.886	4292
1776803100	5.876	0.05	0.89	5.804	5.908	5.804	8471
1776716700	5.824	0.04	0.73	5.724	5.884	5.724	2882
1776457500	5.782	0.34	6.17	5.65	5.962	5.612	21392
1776371100	5.446	0.24	4.61	5.276	5.508	5.276	7424
1776284700	5.206	0.15	2.89	5.058	5.258	5.058	2987
1776198300	5.0599999	0.03	0.56	4.973	5.07	4.973	1919
1776111900	5.032	0.23	4.83	4.623	5.032	4.5839999	227
1775852700	4.8	0.09	1.95	4.71	4.8	4.71	656
1775766300	4.708	-0.03	-0.63	4.691	4.708	4.691	716
1775679900	4.738	0.33	7.36	4.714	4.82	4.714	4017
1775593500	4.413	-0.1	-2.11	4.489	4.703	4.413	31709