Empire Company Limited【EMP.A】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	-0.15	-0.291828793774	51.4	52.44	50	471632	50.77677522	CS
4	2.71	5.58302430985	48.54	52.44	47.02	435932	49.56143768	CS
12	0.83	1.64617215391	50.42	52.44	45.76	469171	48.13837488	CS
26	4	8.46560846561	47.25	52.44	43.81	481071	48.02310067	CS
52	-4.36	-7.84031648984	55.61	58.32	43.81	440555	49.48562631	CS
156	15.81	44.6106094808	35.44	58.32	31.45	427997	42.89793663	CS
260	12.35	31.7480719794	38.9	58.32	31.45	435802	40.92871792	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
1782510000	51.25	-0.5	-0.97	52.44	52.44	51.03	535508
1782423600	51.75	0.07	0.14	51.54	52.33	51.43	340411
1782337200	51.68	1.51	3.01	50.25	51.85	50.25	366576
1782250800	50.17	-0.02	-0.04	50.3	51.02	50	742310
1782164400	50.19	-0.69	-1.36	51.1	51.81	50.08	443187
1781905200	50.88	-0.37	-0.72	51.4	52.15	50.83	465678
1781818800	51.25	1.92	3.89	49.55	51.42	49.55	740540
1781732400	49.33	-0.14	-0.28	49.43	49.43	48.81	443454
1781646000	49.47	-0.01	-0.02	49.51	49.61	48.99	219238
1781559600	49.48	0.15	0.30	49.33	49.51	48.91	312983
1781300400	49.33	-0.65	-1.30	49.99	50.05	48.98	261149
1781214000	49.98	0.53	1.07	49.26	50	49.26	321443
1781127600	49.45	0.63	1.29	48.93	49.71	48.78	424081
1781041200	48.82	0.32	0.66	48.42	49.36	48.22	375238
1780954800	48.5	-1	-2.02	48.77	49.41	48.32	296347
1780695600	49.5	1.5	3.13	48.11	49.7	48.11	266064
1780609200	48	-0.2	-0.41	48.47	48.72	47.73	340102
1780522800	48.2	1.05	2.23	47.18	48.37	47.18	361108
1780436400	47.15	-1.52	-3.12	48.39	48.52	47.02	551031
1780350000	48.67	-0.22	-0.45	48.91	49.58	48.62	284015
1780090800	48.89	0.6	1.24	48.54	49.39	48.54	1163683
1780004400	48.29	0.32	0.67	47.97	48.47	47.97	659699
1779918000	47.97	0.64	1.35	47.27	48.34	47.27	537831
1779831600	47.33	-0.58	-1.21	48	48.13	46.97	429438
1779745200	47.91	0.27	0.57	47.76	48.11	47.73	122892
1779486000	47.64	-0.34	-0.71	47.84	48.06	47.43	300971
1779399600	47.98	0.17	0.36	47.82	48.22	47.2	538006
1779313200	47.81	0.79	1.68	47.03	48.04	47.03	374827
1779226800	47.02	0.1	0.21	46.98	47.92	46.83	652062
1778881200	46.92	0.13	0.28	46.88	47.43	46.88	360369
1778794800	46.79	0.73	1.58	46.11	47.2	46.11	470156
1778708400	46.06	-0.26	-0.56	46.16	46.82	45.96	527730
1778622000	46.32	0.5	1.09	45.89	46.6	45.89	895113
1778535600	45.82	-0.72	-1.55	46.7	46.7	45.78	818615
1778276400	46.54	0.19	0.41	46.27	46.65	46.27	535351
1778190000	46.35	0.27	0.59	45.97	46.53	45.76	475726
1778103600	46.08	-0.22	-0.48	46.48	46.48	45.95	791196
1778017200	46.3	0.26	0.56	46.13	46.79	46.07	227205
1777930800	46.04	-0.64	-1.37	46.47	46.57	45.97	689400
1777671600	46.68	0.18	0.39	46.61	47.05	46.43	124900
1777585200	46.5	0.25	0.54	46.2	46.66	46.1	346790
1777498800	46.25	-0.32	-0.69	46.37	46.62	46.15	208443
1777412400	46.57	-0.22	-0.47	46.65	47.05	46.42	266450
1777326000	46.79	-0.35	-0.74	46.82	47.25	46.74	389683
1777066800	47.14	0.31	0.66	46.63	47.16	46.43	347207
1776980400	46.83	-0.12	-0.26	46.9	47.22	46.74	281937
1776894000	46.95	-1	-2.09	47.96	47.96	46.83	446801
1776807600	47.95	0.52	1.10	47.51	48.22	47.38	484660
1776721200	47.43	0.09	0.19	47.36	47.87	47.24	435410
1776462000	47.34	0.44	0.94	47.02	47.4	46.64	600024
1776375600	46.9	-0.66	-1.39	47.6	47.73	46.88	574097
1776289200	47.56	0.1	0.21	47.07	47.69	46.92	271706
1776202800	47.46	-0.15	-0.32	47.32	47.76	47.22	429292
1776116400	47.61	-1.33	-2.72	48.7	48.7	47.51	803159
1775857200	48.94	-0.61	-1.23	49.74	50.42	48.75	520393
1775770800	49.55	-1.28	-2.52	50.58	50.67	49.23	695197
1775684400	50.83	0.72	1.44	50.33	50.99	50.15	660987
1775598000	50.11	-0.29	-0.58	50.41	50.55	49.86	529377
1775511600	50.4	0.02	0.04	50.42	50.92	50.35	670158
1775166000	50.38	0.33	0.66	50.07	50.75	49.86	265554
1775079600	50.05	0.22	0.44	49.87	50.08	49.47	242858
1774993200	49.83	-0.15	-0.30	50.17	51	49.67	568305
1774906800	49.98	0.54	1.09	49.59	50.78	49.59	635569
1774647600	49.44	0.37	0.75	49.06	49.52	48.88	459869