Emera Incorporated【EMA】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	0.5	0.687285223368	72.75	74.32	72.57	754941	73.47219531	CS
4	0.22	0.301246063262	73.03	74.35	70.31	1065202	72.3769162	CS
12	1.84	2.57666993418	71.41	74.8	70.2	1256380	72.23657069	CS
26	6.12	9.11663935647	67.13	74.8	65.53	1244293	70.40320176	CS
52	12.41	20.3977646285	60.84	74.8	60.5	1118273	68.33521288	CS
156	18.75	34.4036697248	54.5	74.8	43.67	1214851	56.86713668	CS
260	16.05	28.0594405594	57.2	74.8	43.67	1192223	57.15147759	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
1781905200	73.25	0.04	0.05	73.14	73.97	73.14	1694851
1781818800	73.21	0.1	0.14	72.73	73.71	72.57	886263
1781732400	73.11	-0.5	-0.68	73.33	73.7	72.61	682489
1781646000	73.61	-0.34	-0.46	73.66	74.32	73.37	701442
1781559600	73.95	0.45	0.61	73.34	74.08	72.69	757942
1781300400	73.5	0.75	1.03	72.75	73.62	72.75	746567
1781214000	72.75	-0.08	-0.11	73.23	73.44	72.36	963453
1781127600	72.83	0.74	1.03	72.48	73.08	72	762209
1781041200	72.09	0.78	1.09	71.32	72.91	71.11	1091111
1780954800	71.31	-0.89	-1.23	71.96	72.5	70.89	1590136
1780695600	72.2	0.65	0.91	71.58	72.25	71.2	1619908
1780609200	71.55	0.91	1.29	70.76	71.55	70.31	768724
1780522800	70.64	-0.32	-0.45	70.95	72.04	70.51	1084650
1780436400	70.96	0.58	0.82	70.64	71.64	70.62	1206590
1780350000	70.38	-1.72	-2.39	71.7	72.04	70.34	1323484
1780090800	72.1	-0.6	-0.83	73.01	73.8	71.73	2757911
1780004400	72.7	-1.44	-1.94	73.63	74.31	72.45	908120
1779918000	74.14	0.44	0.60	73.3	74.35	73.3	1082826
1779831600	73.7	0.05	0.07	73.72	74.04	73.38	1397831
1779745200	73.65	0.26	0.35	73.34	73.81	73.34	214731
1779486000	73.39	0.56	0.77	73.03	73.64	72.79	757648
1779399600	72.83	0.65	0.90	72.22	73.2	72.21	1512644
1779313200	72.18	0.1	0.14	71.94	72.75	71.94	870647
1779226800	72.08	0.89	1.25	70.93	72.3	70.93	1355725
1778881200	71.19	-0.61	-0.85	71.85	72.16	70.76	1222002
1778794800	71.8	-0.17	-0.24	72.15	72.4	71.7	1338060
1778708400	71.97	0.32	0.45	71.61	72.14	70.73	1472659
1778622000	71.65	0.22	0.31	71.65	71.92	71.28	1656179
1778535600	71.43	-0.53	-0.74	71.91	72.46	71.34	1995983
1778276400	71.96	0.72	1.01	72.7	73.03	71.9	2401068
1778190000	71.24	-0.1	-0.14	71.13	71.5	70.58	1535521
1778103600	71.34	-0.33	-0.46	71.49	71.86	71.09	2143106
1778017200	71.67	0.13	0.18	71.34	72.29	71.34	979947
1777930800	71.54	-0.56	-0.78	71.86	72.16	71.27	2032466
1777671600	72.1	-0.37	-0.51	71.57	72.5	71.57	670351
1777585200	72.47	0.48	0.67	71.76	72.87	71.76	1646832
1777498800	71.99	-0.36	-0.50	72.17	72.55	71.8	1113905
1777412400	72.35	0.54	0.75	72.41	73.05	72.2	752363
1777326000	71.81	-0.06	-0.08	72.05	72.18	71.66	870994
1777066800	71.87	0.23	0.32	71.8	72.26	71.49	566465
1776980400	71.64	1.28	1.82	70.63	71.88	70.63	1388435
1776894000	70.36	-0.42	-0.59	70.81	71.43	70.2	431537
1776807600	70.78	-0.23	-0.32	70.99	71.13	70.2	802696
1776721200	71.01	-0.96	-1.33	72.01	72.24	70.71	961586
1776462000	71.97	-0.06	-0.08	71.92	72.11	70.97	1437948
1776375600	72.03	-0.07	-0.10	72.01	72.5	71.53	1149467
1776289200	72.1	-0.09	-0.12	71.99	72.3	71.48	775009
1776202800	72.19	-0.23	-0.32	72.36	72.48	71.66	779410
1776116400	72.42	-1.53	-2.07	73.8	74.07	72.35	1910137
1775857200	73.95	0.51	0.69	73.21	74.8	73.21	1453687
1775770800	73.44	0.29	0.40	73.1	74.25	73.1	1763660
1775684400	73.15	-0.41	-0.56	73.29	73.7	72.54	2191864
1775598000	73.56	0.48	0.66	72.9	73.86	72.87	1035335
1775511600	73.08	-0.24	-0.33	72.89	73.57	72.89	3221109
1775166000	73.32	0.77	1.06	72.76	73.72	72.54	1873580
1775079600	72.55	0.44	0.61	72.05	72.72	71.81	1511248
1774993200	72.11	-0.02	-0.03	72.02	72.41	71.51	1121075
1774906800	72.13	0.78	1.09	71.61	72.43	71.61	700005
1774647600	71.35	-0.05	-0.07	71.41	71.45	70.69	921286
1774561200	71.4	0.85	1.20	70.41	71.87	70.22	1156351
1774474800	70.55	0.95	1.36	69.78	71.3	69.63	1109978
1774388400	69.6	-0.08	-0.11	69.69	70.39	69.53	550073
1774302000	69.68	-0.77	-1.09	70.55	70.8	69.59	750355