Xerox Holdings Corp【XER2】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	-0.11	-3.87460373371	2.839	2.935	2.66	5026	2.81920084	DE
4	-0.094	-3.32979100248	2.823	3.19	2.511	8868	2.85717072	DE
12	1.669	157.452830189	1.06	3.19	1	19236	2.20853143	DE
26	0.7376	37.0392688561	1.9914	3.19	1	17897	1.9202219	DE
52	-2.102	-43.5106603188	4.831	5.704	1	12208	2.23843151	DE
156	-10.997	-80.1180241877	13.726	18	1	5532	3.62215089	DE
260	-17.431	-86.4632936508	20.16	21.25	1	3483	3.84974688	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
1782937500	2.8	0.1	3.55	2.66	2.828	2.66	1714
1782851100	2.704	-0.13	-4.69	2.662	2.807	2.662	3843
1782764700	2.837	-0.01	-0.46	2.862	2.935	2.773	9785
1782505500	2.85	0	0.00	2.843	2.85	2.715	6156
1782419100	2.85	0.07	2.37	2.839	2.853	2.759	3632
1782332700	2.7839999	-0.05	-1.66	2.791	2.791	2.777	927
1782246300	2.831	0.22	8.55	2.567	2.831	2.561	621
1782159900	2.608	0.08	3.04	2.531	2.72	2.531	1350
1781900700	2.531	-0.11	-4.24	2.5579999	2.6269999	2.511	4595
1781814300	2.6429999	-0.11	-3.89	2.648	2.82	2.608	12284
1781727900	2.75	-0.09	-3.17	2.785	2.908	2.75	12770
1781641500	2.84	-0.19	-6.27	3.021	3.021	2.84	8260
1781555100	3.0299999	0.11	3.91	3.112	3.112	2.969	3031
1781295900	2.916	0	0.07	3.078	3.078	2.9089999	11225
1781209500	2.914	0.15	5.58	2.823	2.914	2.823	4553
1781123100	2.7599999	-0.09	-3.02	2.845	2.929	2.753	6331
1781036700	2.846	-0.26	-8.37	2.938	2.979	2.72	22720
1780950300	3.106	0.24	8.26	2.952	3.123	2.915	6473
1780691100	2.869	-0.21	-6.70	3.071	3.19	2.861	36912
1780604700	3.075	0.32	11.53	2.823	3.075	2.688	20169
1780518300	2.757	-0.06	-2.27	2.89	2.986	2.749	21114
1780431900	2.821	0.04	1.26	2.713	2.856	2.584	1666
1780345500	2.786	-0.03	-1.00	2.785	2.899	2.74	34075
1780086300	2.814	0.19	7.16	2.68	2.814	2.579	30547
1779999900	2.626	-0	-0.15	2.6	2.769	2.6	8660
1779913500	2.63	0.04	1.62	2.733	2.748	2.588	24822
1779827100	2.588	0.04	1.53	2.452	2.79	2.452	31286
1779740700	2.549	0.09	3.79	2.466	2.549	2.46	4384
1779481500	2.456	0.28	13.08	2.2	2.505	2.134	15778
1779395100	2.172	-0.14	-6.01	2.258	2.258	2.1349999	18400
1779308700	2.311	0.07	3.35	2.311	2.311	2.311	1780
1779222300	2.236	-0.06	-2.53	2.214	2.238	2.141	6407
1779135900	2.294	0.11	5.18	2.294	2.294	2.294	137
1778876700	2.181	0.1	4.65	2.108	2.349	2.011	14163
1778790300	2.084	-0.07	-3.11	2.197	2.197	2.084	7822
1778703900	2.1509999	-0.15	-6.48	2.416	2.416	2.1509999	11296
1778617500	2.2999999	0.01	0.44	2.283	2.2999999	2.1509999	20579
1778531100	2.29	0	0.17	2.424	2.503	2.245	46070
1778271900	2.286	0.27	13.45	1.9705	2.368	1.9705	25610
1778185500	2.015	-0.25	-10.84	2.285	2.285	1.98	36763
1778099100	2.2599999	0.01	0.67	2.201	2.285	2.071	54203
1778012700	2.245	-0.04	-1.88	2.219	2.295	2.04	98385
1777926300	2.2879999	0.34	17.36	3	3	2.221	124988
1777580700	1.9495	0.6	44.62	1.3505	1.9495	1.3505	100608
1777494300	1.348	-0.03	-2.28	1.399	1.399	1.3294999	1854
1777407900	1.3795	0.08	6.07	1.345	1.413	1.345	23311
1777321500	1.3005	-0.05	-3.67	1.3505	1.3965	1.3005	2532
1777062300	1.35	-0.07	-5.16	1.402	1.468	1.35	21441
1776975900	1.4235	-0.15	-9.27	1.5845	1.5845	1.4235	24633
1776889500	1.569	0.01	0.54	1.641	1.641	1.4785	20414
1776803100	1.5605	-0.02	-1.55	1.6555	1.6625	1.56	13419
1776716700	1.585	0.13	8.56	1.437	1.585	1.437	14014
1776457500	1.46	0.12	9.00	1.4265	1.5065	1.357	18829
1776371100	1.3394999	0.09	7.16	1.221	1.3394999	1.221	11231
1776284700	1.25	0.06	5.04	1.217	1.25	1.217	3969
1776198300	1.19	0.12	11.27	1.0994999	1.1904999	1.0349999	36393
1776111900	1.0694999	-0.02	-2.24	1	1.073	1	15078
1775852700	1.094	0.01	0.78	1.1215	1.1215	1.0854999	4695
1775766300	1.0854999	-0.02	-1.90	1.06	1.1065	1.06	6239
1775679900	1.1065	0.02	1.51	1.1575	1.1575	1.0754999	6717
1775593500	1.09	-0.01	-0.91	1.1335	1.1335	1.078	4677
1775161500	1.1	-0.02	-1.43	1.1204	1.1222	1.055	12781