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	2.29	8.1581759886	28.07	30.36	28.07	290	29.47748921	CS
4	1.8	6.3025210084	28.56	30.36	25.97	5364	28.33445275	CS
12	5.35	21.3914434226	25.01	30.36	20.3	9980	24.37057681	CS
26	-64.9762	-68.1548037367	95.3362	99	20.3	17936	44.71541884	CS
52	-84.03	-73.4592184632	114.39	156.15	20.3	13863	60.32814358	CS
156	-54.17	-64.0837572459	84.53	156.15	20.3	7454	71.27667675	CS
260	-98.83268	-76.5002165757	129.19268	170	20.3	4683	73.42896383	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
1782768300	30.36	0.61	2.05	29.74	30.36	29.74	375
1782508860	29.75	0	0.00	29.75	29.75	29.75	0
1782422460	29.75	0.15	0.51	29.75	29.75	29.75	169
1782336000	29.6	1.51	5.37	29.6	29.6	29.6	315
1782250140	28.0922	0.03	0.11	28.07	28.0922	28.07	300
1782163500	28.06	-1.43	-4.85	28.06	28.06	28.06	302
1781818140	29.49	0.75	2.61	28.74	29.49	28.74	19551
1781731740	28.74	0.38	1.34	28.72	28.74	28.72	9641
1781645340	28.36	1.8	6.78	28.34	28.36	28.34	13796
1781558820	26.56	0	0.00	26.56	26.56	26.56	0
1781299620	26.56	0	0.00	26.56	26.56	26.56	0
1781213220	26.56	-0.3	-1.12	25.97	26.56	25.97	1620
1781126940	26.86	0	0.00	26.86	26.86	26.86	0
1781040540	26.86	-2.05	-7.09	27.57	27.57	26.86	16828
1780954140	28.91	0	0.00	28.91	28.91	28.91	0
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