Exchange Income Corporation【EIF】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	5.91	4.80253534861	123.06	129.85	120.41	171336	123.74878183	CS
4	22.82	21.497880358	106.15	129.85	105	189732	119.21504077	CS
12	28.55	28.4305915156	100.42	129.85	95.62	173047	108.59159903	CS
26	46.54	56.4600266893	82.43	129.85	81.63	172239	102.01088264	CS
52	71.29	123.595700416	57.68	129.85	57	148455	89.11915301	CS
156	76.97	148.019230769	52	129.85	42.05	110205	67.63459543	CS
260	89.21	224.371227364	39.76	129.85	37.79	102682	59.99571224	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781300400	128.97	1.91	1.50	127.93	129.85	127.04	180686
1781214000	127.06	4.31	3.51	122.5	127.78	122.5	229337
1781127600	122.75	-0.77	-0.62	123.11	124.48	122.53	102623
1781041200	123.52	0.62	0.50	122.82	124.5	120.84	196927
1780954800	122.9	1.96	1.62	121.61	123.33	121.61	157583
1780695600	120.94	-3.1	-2.50	123.06	123.06	120.41	170209
1780609200	124.04	0.7	0.57	123	125	122.35	413609
1780522800	123.34	-0.68	-0.55	122.51	123.94	121.8	155204
1780436400	124.02	3.6	2.99	120.6	124.81	120.6	242613
1780350000	120.42	-1.05	-0.86	120.81	121.41	118.12	343215
1780090800	121.47	1.92	1.61	119.59	121.49	117.87	226259
1780004400	119.55	1.28	1.08	117.4	120.59	115	234910
1779918000	118.27	4.82	4.25	113.6	118.36	113.6	261946
1779831600	113.45	1.61	1.44	113.21	113.65	111.5	123057
1779745200	111.84	-0.03	-0.03	112.21	113.45	111.6	61272
1779486000	111.87	1.98	1.80	110.32	112.34	109.47	137690
1779399600	109.89	1.15	1.06	107.9	110.29	107.27	133834
1779313200	108.74	3.52	3.35	105.34	109.45	105.34	174503
1779226800	105.22	-1.52	-1.42	105.31	107.34	105.06	129176
1778881200	106.74	-0.38	-0.35	106.15	106.75	105	110946
1778794800	107.12	1.93	1.83	105.32	107.6	104.4	214484
1778708400	105.19	0.83	0.80	107	109.49	104.35	225358
1778622000	104.36	6.47	6.61	101.3	104.52	97.9	251988
1778535600	97.89	-0.85	-0.86	99.06	99.06	97.39	134590
1778276400	98.74	-5.92	-5.66	100	100	95.62	325889
1778190000	104.66	-1.27	-1.20	106.14	106.26	104.47	75634
1778103600	105.93	3	2.91	105	106.09	104.11	146674
1778017200	102.93	3.19	3.20	99.93	102.96	99.93	108935
1777930800	99.74	-0.79	-0.79	100.54	100.61	98.53	195108
1777671600	100.53	0.48	0.48	100.06	101.68	99.85	192971
1777585200	100.05	0.26	0.26	100.22	101.19	99.74	193291
1777498800	99.79	-1.23	-1.22	101	101.01	99.26	109213
1777412400	101.02	-1.89	-1.84	102.43	103.09	100.92	186409
1777326000	102.91	0.02	0.02	103	103.16	102	139261
1777066800	102.89	0.19	0.19	103.26	103.26	102	90769
1776980400	102.7	0.45	0.44	102.07	103.63	101.75	110427
1776894000	102.25	-0.98	-0.95	104.16	104.16	101.4	90169
1776807600	103.23	-0.94	-0.90	104.19	105.01	102.56	119113
1776721200	104.17	-1.37	-1.30	104.82	105.17	103.4	82610
1776462000	105.54	2.82	2.75	104	106.61	104	177585
1776375600	102.72	-2.97	-2.81	106.29	106.3	102.34	172278
1776289200	105.69	-1.25	-1.17	107	107.21	105.35	62902
1776202800	106.94	1.66	1.58	105.97	108.5	105.97	99304
1776116400	105.28	0.04	0.04	104.98	105.54	103.72	66215
1775857200	105.24	0.49	0.47	104.93	106.51	104.62	79969
1775770800	104.75	-0.25	-0.24	104.81	106.3	103.74	171993
1775684400	105	2	1.94	107.75	107.75	104.66	204833
1775598000	103	-2.86	-2.70	105.38	106.02	102.44	148145
1775511600	105.86	0.69	0.66	104.65	107.01	104.57	95355
1775166000	105.17	-1.47	-1.38	105.1	106.82	104	91673
1775079600	106.64	2.25	2.16	105.9	107.61	104.51	110297
1774993200	104.39	2.66	2.61	102.32	104.6	101.66	189086
1774906800	101.73	-0.53	-0.52	102.45	104.05	101.59	148382
1774647600	102.26	-1.33	-1.28	103.26	103.9	101.66	148622
1774561200	103.59	-1.83	-1.74	104.64	105.63	103.53	112860
1774474800	105.42	2.77	2.70	104.21	106.29	103.94	251409
1774388400	102.65	0.59	0.58	101.5	103.28	100.61	125255
1774302000	102.06	3.49	3.54	99.62	102.62	97.5	217349
1774042800	98.57	-2.26	-2.24	100.42	101.91	97.57	765398
1773956400	100.83	-2.17	-2.11	101.48	102.43	100.55	145086
1773870000	103	0.21	0.20	102.31	103.53	102.15	163625
1773783600	102.79	1.9	1.88	100.85	103.3	100.85	166508
1773697200	100.89	1.48	1.49	99.81	101.4	98.75	191678