Extendicare Inc【EXE】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	1.52	13.1487889273	11.56	13.12	11.56	382209	12.39609932	CS
4	2.36	22.0149253731	10.72	13.12	10.58	263298	11.70763039	CS
12	2.5	23.629489603	10.58	13.12	9.69	166670	11.05020872	CS
26	3.97	43.5784851811	9.11	13.12	8.77	157008	10.3308734	CS
52	6.24	91.2280701754	6.84	13.12	6.63	151497	9.04864001	CS
156	5.53	73.2450331126	7.55	13.12	5.75	143711	7.66847706	CS
260	5.23	66.6242038217	7.85	13.12	4.9	212194	6.96814049	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
1741214400	12.88	0	0.00	12.88	12.88	12.88	0
1741128000	12.88	0.29	2.30	12.35	13.07	12.2	465035
1741041600	12.59	0.18	1.45	12.49	12.93	12.4	349928
1740782400	12.41	0.78	6.71	11.98	12.77	11.8	654592
1740696000	11.63	-0.13	-1.11	11.81	11.81	11.59	162686
1740609600	11.76	0.21	1.82	11.56	11.95	11.56	278805
1740523200	11.55	0.01	0.09	11.67	11.77	11.47	224209
1740436800	11.54	0.09	0.79	11.5	11.59	11.38	329511
1740177600	11.45	-0.08	-0.69	11.5	11.5	11.34	314009
1740091200	11.53	-0.05	-0.43	11.59	11.71	11.46	159786
1740004800	11.58	0.24	2.12	11.25	11.62	11.23	312752
1739918400	11.34	0.22	1.98	11.05	11.35	10.98	177009
1739572800	11.12	0.28	2.58	10.85	11.17	10.84	249176
1739486400	10.84	0.11	1.03	10.82	10.92	10.77	93578
1739400000	10.73	-0.17	-1.56	10.77	11.03	10.72	153937
1739313600	10.9	0.06	0.55	10.77	10.91	10.58	239615
1739227200	10.84	-0.31	-2.78	11.14	11.18	10.8	119521
1738968000	11.15	0.04	0.36	11.01	11.15	10.88	123135
1738881600	11.11	-0.21	-1.86	11.29	11.32	11.07	171737
1738795200	11.32	0.78	7.40	10.72	11.34	10.68	423647
1738708800	10.54	0.3	2.93	10.26	10.75	10.26	191337
1738622400	10.24	-0.11	-1.06	9.75	10.34	9.69	216690
1738363200	10.35	-0.08	-0.77	10.37	10.55	10.35	149392
1738276800	10.43	0.08	0.77	10.37	10.5	10.34	78212
1738190400	10.35	-0.02	-0.19	10.34	10.58	10.31	131711
1738104000	10.37	-0.11	-1.05	10.41	10.6	10.34	139783
1738017600	10.48	0.25	2.44	10.17	10.55	10.17	203219
1737758400	10.23	0.05	0.49	10.22	10.24	10.17	49843
1737672000	10.18	0	0.00	10.16	10.27	10.11	91848
1737585600	10.18	0.04	0.39	10.2	10.2	10.05	135991
1737499200	10.14	-0.12	-1.17	10.28	10.31	10.12	168718
1737412800	10.26	-0.08	-0.77	10.27	10.39	10.25	46651
1737153600	10.34	0.12	1.17	10.17	10.35	10.17	90211
1737067200	10.22	-0.14	-1.35	10.3	10.36	10.18	77036
1736980800	10.36	0.05	0.48	10.28	10.47	10.28	107940
1736894400	10.31	0.19	1.88	10.19	10.32	10.06	164464
1736808000	10.12	0.02	0.20	10.07	10.22	10.02	92412
1736548800	10.1	-0.15	-1.46	10.2	10.2	10.08	160366
1736462400	10.25	-0.02	-0.19	10.18	10.3	10.15	53675
1736376000	10.27	-0.01	-0.10	10.21	10.31	10.21	64465
1736289600	10.28	0.01	0.10	10.25	10.28	10.13	129500
1736203200	10.27	-0.02	-0.19	10.26	10.29	10.08	156149
1735944000	10.29	-0.13	-1.25	10.38	10.44	10.25	76789
1735857600	10.42	-0.21	-1.98	10.62	10.63	10.37	90362
1735684800	10.63	0.15	1.43	10.46	10.73	10.45	96025
1735598400	10.48	0	0.00	10.36	10.51	10.25	124453
1735339200	10.48	0.1	0.96	10.32	10.51	10.32	93528
1735069200	10.38	0.14	1.37	10.25	10.43	10.22	43796
1734993600	10.24	-0.07	-0.68	10.3	10.39	10.23	159990
1734734400	10.31	0.24	2.38	10.05	10.35	9.98	138405
1734648000	10.07	0.05	0.50	10.15	10.17	10	175158
1734561600	10.02	-0.1	-0.99	10.1	10.23	10	87689
1734475200	10.12	-0.05	-0.49	10.14	10.21	10	126558
1734388800	10.17	0.11	1.09	10	10.29	10	125586
1734129600	10.06	-0.18	-1.76	10.23	10.23	10	113140
1734043200	10.24	-0.38	-3.58	10.54	10.61	10.2	82397
1733956800	10.62	-0.02	-0.19	10.58	10.65	10.57	97372
1733870400	10.64	0.13	1.24	10.52	10.67	10.45	150516
1733784000	10.51	-0.04	-0.38	10.51	10.61	10.42	166634
1733524800	10.55	-0.19	-1.77	10.78	10.78	10.51	47000