Element Fleet Management Corp【EFN】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	-0.14	-0.470430107527	29.76	30.04	28.91	667977	29.49534385	CS
4	3.61	13.8792772011	26.01	30.77	25.8	1297326	28.57444935	CS
12	-3.01	-9.22463990193	32.63	33.01	25.33	1218733	28.38110162	CS
26	-5.43	-15.4921540656	35.05	36.75	25.33	1047320	30.43963721	CS
52	-4.91	-14.2195192586	34.53	38.26	25.33	850567	32.79545492	CS
156	9.64	48.2482482482	19.98	38.26	18.5	678965	28.52696589	CS
260	15.3	106.843575419	14.32	38.26	10.99	738704	23.01343244	CS

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
1783546800	29.47	-0.33	-1.11	29.58	29.58	28.98	1090317
1783460400	29.8	0.25	0.85	29.83	30.04	29.54	625917
1783374000	29.55	0.34	1.16	29.2	29.56	28.99	736770
1783114800	29.21	-0.09	-0.31	29.41	29.41	29.08	334212
1783028400	29.3	0.03	0.10	29.76	29.76	28.91	552668
1782855600	29.27	-0.22	-0.75	29.22	29.74	29.2	1376665
1782769200	29.49	-0.08	-0.27	29.55	29.95	29.22	1381070
1782510000	29.57	-0.02	-0.07	29.59	30.77	29.43	1458073
1782423600	29.59	-0.21	-0.70	29.73	30.39	29.48	1866685
1782337200	29.8	0.94	3.26	28.93	29.83	28.85	1798672
1782250800	28.86	0.75	2.67	27.95	28.9	27.95	1279966
1782164400	28.11	-0.05	-0.18	28.25	28.69	28.1	1495141
1781905200	28.16	-0.18	-0.64	28.17	28.48	28.12	1046765
1781818800	28.34	0.35	1.25	27.9	28.38	27.81	1309762
1781732400	27.99	0.12	0.43	27.78	28.88	27.78	2266832
1781646000	27.87	0.09	0.32	27.71	28.56	27.66	1669784
1781559600	27.78	1.21	4.55	27	27.99	27	1678007
1781300400	26.57	0.55	2.11	25.97	26.58	25.94	1646325
1781214000	26.02	-0.04	-0.15	26.01	26.28	25.8	1035567
1781127600	26.06	-0.41	-1.55	26.4	26.57	25.99	936025
1781041200	26.47	0.15	0.57	26.32	26.94	26.18	1572408
1780954800	26.32	-0.47	-1.75	26.56	26.8	26.21	2279626
1780695600	26.79	0.08	0.30	26.61	26.87	26.42	976284
1780609200	26.71	0.71	2.73	26.32	26.9	26.2	1157405
1780522800	26	-0.22	-0.84	26.1	26.45	25.91	1425001
1780436400	26.22	0.22	0.85	25.9	26.77	25.33	2077381
1780350000	26	-1.47	-5.35	26.92	27.11	25.5	3055017
1780090800	27.47	-0.07	-0.25	27.42	27.65	27.32	2221890
1780004400	27.54	0.14	0.51	27.36	27.94	27.36	825713
1779918000	27.4	-0.5	-1.79	27.89	28.09	27.25	614477
1779831600	27.9	-0.23	-0.82	28.07	28.07	27.57	625472
1779745200	28.13	0.19	0.68	27.86	28.3	27.86	331468
1779486000	27.94	-0.39	-1.38	28.24	28.37	27.86	638879
1779399600	28.33	0.63	2.27	27.62	28.35	27.46	1298800
1779313200	27.7	0.4	1.47	27.25	28.06	27.15	966741
1779226800	27.3	-0.42	-1.52	28.14	28.14	27.29	1240275
1778881200	27.72	0.27	0.98	27.37	28	27.12	1423986
1778794800	27.45	0.25	0.92	27.25	27.76	27.24	963836
1778708400	27.2	-0.39	-1.41	27.41	27.82	27.2	1222943
1778622000	27.59	0.74	2.76	26.87	28.08	26.16	2909657
1778535600	26.85	-1.15	-4.11	28.01	28.26	26.73	1883146
1778276400	28	-0.9	-3.11	28.5	28.5	27.83	2693196
1778190000	28.9	-2.07	-6.68	30.51	30.51	28.89	1539807
1778103600	30.97	-0.01	-0.03	31.11	31.35	30.94	855930
1778017200	30.98	0.18	0.58	30.88	31.56	30.81	1411995
1777930800	30.8	-1.21	-3.78	31.97	32.04	30.59	1639602
1777671600	32.009999	-0.42	-1.30	32.34	32.53	31.99	376985
1777585200	32.43	0.52	1.63	31.93	32.45	31.93	805670
1777498800	31.91	0.05	0.16	31.79	32.08	31.76	618006
1777412400	31.86	-0.35	-1.09	32.21	32.54	31.85	603143
1777326000	32.21	-0.04	-0.12	32.03	32.409999	31.92	1176995
1777066800	32.25	-0.48	-1.47	32.439999	32.509999	32.03	497100
1776980400	32.729999	0.28	0.86	32.24	33.009999	32.24	832876
1776894000	32.45	0.11	0.34	32.409999	32.77	32.369999	439438
1776807600	32.34	-0.23	-0.71	32.58	32.86	32.28	282663
1776721200	32.57	-0.16	-0.49	32.58	32.78	32.24	505368
1776462000	32.729999	0.39	1.21	32.47	32.85	32.47	677343
1776375600	32.34	-0.21	-0.65	32.63	32.99	32.259999	434794
1776289200	32.549999	-0.46	-1.39	33.04	33.15	32.509999	505956
1776202800	33.009999	0.57	1.76	32.42	33.17	32.42	530587
1776116400	32.439999	0.35	1.09	32.07	32.549999	31.79	535727
1775857200	32.09	-0.14	-0.43	32.229999	32.45	32.02	634441
1775770800	32.229999	0.69	2.19	31.39	32.25	31.39	1082367