Goeasy Ltd (PK)【EHMEF】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	-0.64	-2.16582064298	29.55	29.685	27.95	9938	29.2829573	CS
4	4.84	20.10801828	24.07	29.9	20.3	8676	23.9374759	CS
12	5.43	23.1260647359	23.48	30.85	20.3	16515	25.54824627	CS
26	-60.09	-67.5168539326	89	99	20.3	18100	47.37803962	CS
52	-84.558	-74.5214509818	113.468	156.15	20.3	13782	61.68779909	CS
156	-52.1805	-64.3484748522	81.0905	156.15	20.3	7403	72.38477209	CS
260	-91.3697	-75.9643564126	120.2797	170	20.3	4624	74.5402157	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
1780694940	28.91	0.96	3.43	28.91	28.91	28.91	162
1780608540	27.95	0	0.00	27.95	27.95	27.95	0
1780522140	27.95	-1.39	-4.74	28.56	28.56	27.95	1308
1780435740	29.342	0	0.00	29.342	29.342	29.342	0
1780349340	29.342	-0.04	-0.13	29.685	29.685	29.342	26913
1780090080	29.38	-0.52	-1.74	29.55	29.55	29.38	1592
1780003320	29.9	4.27	16.66	29.9	29.9	29.9	298
1779917340	25.63	0	0.00	25.63	25.63	25.63	0
1779830940	25.63	0.19	0.76	25.3	26.07	25.3	1226
1779484920	25.4355	-0.36	-1.39	26	26	25.4355	200
1779398880	25.795	-0.31	-1.17	25.555	25.795	25.555	1101
1779312300	26.1	2.62	11.17	25.08	26.1	25.08	5387
1779225660	23.477	1.77	8.14	22.84	23.477	22.84	26314
1779139740	21.71	-0.01	-0.05	20.8	21.775	20.8	2552
1778880000	21.72	1.35	6.64	20.38	21.72	20.3	31266
1778793900	20.368	-1.38	-6.35	21.45	21.45	20.368	10181
1778707380	21.75	-0.86	-3.78	21.75	21.75	21.75	23646
1778621340	22.605	-0.64	-2.73	22.598	22.605	22.598	2511
1778534940	23.24	-1.32	-5.37	23.54	23.54	23.24	1022
1778275200	24.559	0.16	0.64	24.07	24.559	24.07	3293
1778188800	24.404	0.73	3.10	23.7	24.7	23.7	7930
1778102520	23.67	0.67	2.91	24.14	24.14	23.6	3158
1778016000	23	-0.54	-2.30	23.94	23.94	23	3609
1777930140	23.542	-0.51	-2.12	23.92	23.92	23.35	3185
1777671000	24.052	-0.04	-0.16	25.48	25.48	24.052	5802
1777584540	24.09	-1.08	-4.29	24.35	24.35	24	7597
1777498140	25.17	2.79	12.47	23.2	25.22	23.2	31110
1777411800	22.38	-0.33	-1.46	22.3	22.66	22.3	3707
1777325400	22.7124	-0.6	-2.56	23.18	23.18	22.31	18488
1777066140	23.31	0	0.00	23.31	23.31	23.31	0
1776979740	23.31	-0.59	-2.47	23.41	23.41	23.31	3035
1776893280	23.9	-0.14	-0.58	23.81	23.91	23.16	14935
1776806940	24.04	0.51	2.17	23.7	25.2031	23.7	20706
1776720540	23.53	-1.48	-5.92	23.56	23.56	22.66	8333
1776461340	25.01	0	0.00	25.01	25.01	25.01	0
1776374940	25.01	1.08	4.51	24.36	25.01	24.36	1483
1776288360	23.93	-0.5	-2.05	24.43	24.48	23.93	32964
1776202140	24.43	1.73	7.62	23.55	24.46	23.55	6488
1776115740	22.700778	-0.24	-1.04	22.55	22.700778	22.48	12660
1775856000	22.94	-0.03	-0.13	22.98	22.98	22.94	4889
1775770140	22.971	-0.08	-0.34	22.64	23.1	22.54	39869
1775683500	23.0501	-1.45	-5.92	24.41	25.3	23	33489
1775596800	24.5	-0.83	-3.28	25.01	25.01	24.41	13727
1775510940	25.33	0.23	0.92	25.42	26.33	25.33	15725
1775164920	25.1	-0.86	-3.31	25	25.8	25	18829
1775078400	25.96	-0.7	-2.62	28.46	28.46	25.73	3399
1774992540	26.659	0.84	3.25	26.83	26.94	26.5	4143
1774906080	25.82	-0.59	-2.23	25.55	26.0905	25.43	14197
1774646940	26.41	-2.09	-7.33	26.38	26.41	25.75	22032
1774560300	28.5	0	0.00	28.5	28.5	28.5	0
1774473900	28.5	-0.54	-1.86	28.43	28.5	28.3	61688
1774387560	29.04	0.87	3.09	29.04	29.04	29.04	50380
1774300800	28.17	2.39	9.27	27.61	28.17	27.61	50303
1774041960	25.78	-2.45	-8.68	25.4935	25.78	25.4935	394
1773955740	28.23	0	0.00	28.23	28.23	28.23	0
1773869340	28.23	0.49	1.77	29.6	29.7236	28.23	50569
1773782700	27.7401	2.74	10.96	25.5	28.1285	25.42	51899
1773696120	25	-0.88	-3.40	26.69	26.69	24.47	49351
1773437340	25.88	0.18	0.70	23.48	30.85	23.48	33396
1773350400	25.7	-4.4	-14.62	29.5	29.5	25.7	57548
1773264540	30.1	-6.57	-17.92	34.545	34.545	27.5	100885
1773178080	36.67	-47.77	-56.57	73.51	73.52	34.13	244070
1773091740	84.44	3.02	3.71	81.95	84.44	81.95	34935