Evertz Technologies Ltd【ET】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	0.08	0.487804878049	16.4	16.7	16.08	30294	16.45985674	CS
4	0.31	1.91713048856	16.17	16.7	15.86	19572	16.43401276	CS
12	0.68	4.30379746835	15.8	16.96	15.64	25092	16.31529083	CS
26	3.03	22.5278810409	13.45	16.96	12.9	29203	15.2982311	CS
52	4.34	35.7495881384	12.14	16.96	11.92	27168	13.92614958	CS
156	3.83	30.2766798419	12.65	16.96	9.45	25284	13.09331465	CS
260	1.48	9.86666666667	15	16.96	9.45	21892	13.12035172	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780695600	16.48	0	0.00	16.59	16.59	16.36	23562
1780609200	16.48	0.31	1.92	16.59	16.7	16.2	61601
1780522800	16.17	-0.37	-2.24	16.43	16.43	16.11	7108
1780436400	16.54	0.04	0.24	16.469999	16.6	16.43	3768
1780350000	16.5	0.04	0.24	16.7	16.7	16.26	12654
1780090800	16.46	0.15	0.92	16.399999	16.7	16.079999	66338
1780004400	16.309999	-0.15	-0.91	16.46	16.46	16.309999	2926
1779918000	16.46	0.14	0.86	15.91	16.6	15.91	26573
1779831600	16.32	0.21	1.30	15.86	16.379999	15.86	8286
1779745200	16.11	0.07	0.44	16.04	16.19	16	8095
1779486000	16.04	0.05	0.31	16.01	16.12	15.9	3876
1779399600	15.99	0.01	0.06	16	16.079999	15.93	7314
1779313200	15.98	-0.14	-0.87	16.02	16.239999	15.98	6776
1779226800	16.12	-0.4	-2.42	16.69	16.69	16.12	8852
1778881200	16.52	0	0.00	16.399999	16.52	16.329999	11790
1778794800	16.52	0	0.00	16.309999	16.57	16.309999	40385
1778708400	16.52	-0.03	-0.18	15.91	16.6	15.91	59774
1778622000	16.55	0.11	0.67	16.18	16.55	16.17	11155
1778535600	16.44	0.14	0.86	16.28	16.44	16.17	16653
1778276400	16.3	0.18	1.12	16.17	16.3	16.149999	7937
1778190000	16.12	0.1	0.62	15.98	16.17	15.97	15534
1778103600	16.02	-0.04	-0.25	15.94	16.1	15.94	11732
1778017200	16.059999	-0.02	-0.12	16.11	16.16	15.95	24007
1777930800	16.079999	-0.09	-0.56	15.97	16.079999	15.88	32362
1777671600	16.17	0.17	1.06	15.64	16.27	15.64	28406
1777585200	16	0	0.00	16	16.04	15.9	17806
1777498800	16	-0.08	-0.50	16.07	16.16	15.97	25572
1777412400	16.079999	0.08	0.50	16.3	16.3	15.97	10738
1777326000	16	-0.25	-1.54	16.21	16.21	15.8	33263
1777066800	16.25	-0.04	-0.25	16.43	16.43	16.09	22330
1776980400	16.29	-0.36	-2.16	16.51	16.53	16.29	14524
1776894000	16.649999	-0.05	-0.30	16.68	16.71	16.6	31545
1776807600	16.7	0.09	0.54	16.12	16.75	16.12	21347
1776721200	16.61	-0.13	-0.78	16.57	16.75	15.87	27774
1776462000	16.739999	0.08	0.48	16.7	16.96	16.62	62123
1776375600	16.66	0.01	0.06	16.649999	16.93	16.52	47024
1776289200	16.649999	0.16	0.97	16.76	16.76	16.54	27718
1776202800	16.489999	-0.11	-0.66	16.469999	16.76	16.469999	19245
1776116400	16.6	0.37	2.28	16.34	16.6	16.239999	29664
1775857200	16.23	-0.14	-0.86	16.399999	16.41	16.16	31615
1775770800	16.37	-0.01	-0.06	16.399999	16.399999	16.21	9030
1775684400	16.379999	0.23	1.42	16.25	16.469999	16.1	57914
1775598000	16.149999	0.1	0.62	16.36	16.37	16.149999	15526
1775511600	16.05	-0.1	-0.62	16.2	16.309999	16.05	25078
1775166000	16.149999	0.13	0.81	15.99	16.149999	15.86	2733
1775079600	16.02	-0.09	-0.56	16.17	16.17	15.89	29622
1774993200	16.11	-0.18	-1.10	16.37	16.43	16	20237
1774906800	16.29	0.29	1.81	16	16.309999	16	77742
1774647600	16	-0.04	-0.25	16	16.02	15.98	10861
1774561200	16.04	-0.1	-0.62	16.09	16.18	15.99	14216
1774474800	16.14	-0.07	-0.43	16.09	16.489999	16.05	37672
1774388400	16.21	0.01	0.06	16.2	16.329999	16.12	8301
1774302000	16.2	0.07	0.43	15.95	16.29	15.95	32724
1774042800	16.129999	-0.19	-1.16	16.36	16.36	16	24044
1773956400	16.32	-0.1	-0.61	16.25	16.329999	16	27596
1773870000	16.42	0.32	1.99	16.149999	16.5	16.149999	28276
1773783600	16.1	0.1	0.63	16.1	16.1	16	32388
1773697200	16	0.03	0.19	15.91	16.11	15.91	29456
1773438000	15.97	0.12	0.76	15.8	16.12	15.8	65720
1773351600	15.85	0.06	0.38	16	16	15.85	22818
1773265200	15.79	-0.2	-1.25	16.02	16.02	15.72	47886
1773178800	15.99	-0.1	-0.62	15.76	16.02	15.71	31753
1773092400	16.09	0.09	0.56	15.98	16.09	15.5	61773
1772836800	16	0.04	0.25	15.9	16.1	15.8	58435