Empress Realty Corporation (QX)【EMPYF】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	0.065	10.7901726428	0.6024	0.67433	0.5335	338680	0.59915169	CS
4	0.0713	11.9610803556	0.5961	0.67433	0.5267	353334	0.57980812	CS
12	-0.0107	-1.57793835717	0.6781	0.80712	0.5267	313850	0.63627518	CS
26	-0.1226	-15.5189873418	0.79	0.93	0.5267	431049	0.73792252	CS
52	0.1972	41.9396001701	0.4702	0.9434	0.4411	416335	0.70986629	CS
156	0.4299	181.010526316	0.2375	0.9434	0.18	226902	0.55050506	CS
260	0.3661	121.50680385	0.3013	0.9434	0.12089	160602	0.50378022	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	0.6674	0.0473	7.63	0.6	0.67433	0.6	328289
1782941280	0.6201	0.01418	2.34	0.61	0.65	0.6	403733
1782854880	0.60592	0.01302	2.20	0.619	0.62643	0.5904	367858
1782768300	0.5929	0.00319	0.54	0.5651	0.61425	0.5651	347298
1782509280	0.58971	0.01071	1.85	0.579	0.60355	0.575	261558
1782422460	0.579	0.0392001	7.26	0.6024	0.6024	0.5335	312954
1782336000	0.5397999	-0.0157	-2.83	0.5699999	0.5844	0.5266999	305200
1782250140	0.5555	-0.0033	-0.59	0.5555	0.58	0.53442	435196
1782163500	0.5588	-0.0062	-1.10	0.5649999	0.5926	0.55595	367338
1781818140	0.5649999	-0.0243	-4.12	0.580801	0.6	0.56	387857
1781731740	0.5893	-0.0283	-4.58	0.6098	0.6173999	0.58272	218453
1781645340	0.6176	0.0029	0.47	0.62	0.625	0.5978	243069
1781558940	0.6147	0.0142	2.36	0.6682	0.6684	0.6024	390195
1781299740	0.6005	0.02026	3.49	0.6	0.6175	0.6	209793
1781213220	0.58024	0.00054	0.09	0.5556	0.5979	0.5556	229034
1781126940	0.5797	0.0095	1.67	0.5556	0.6012999	0.5556	354058
1781040540	0.5702	-0.0198	-3.36	0.6659	0.6659	0.5582	360126
1780954140	0.59	0.0448	8.22	0.5401	0.61	0.5401	363559
1780694940	0.5452	-0.0371	-6.37	0.61895	0.6649	0.54	779204
1780608540	0.5823	0.0122	2.14	0.5961	0.6026	0.56784	376866
1780522140	0.5701	-0.0296	-4.94	0.61	0.61	0.5699999	248718
1780435740	0.5997	-0.0157	-2.55	0.595	0.6238	0.59	374924
1780349340	0.6153999	-0.0026	-0.42	0.62	0.63038	0.5923	318028
1780090080	0.618	-0.0092	-1.47	0.6165	0.6405999	0.6163999	169208
1780003320	0.6272	-0.0025	-0.40	0.6215	0.6465999	0.6213999	204555
1779917340	0.6297	-0.001575	-0.25	0.63	0.66098	0.6058	430746
1779830940	0.631275	0.016275	2.65	0.61	0.6486	0.6	402941
1779484920	0.615	0	0.00	0.615	0.63	0.61	113139
1779398880	0.615	0.005	0.82	0.605	0.6178	0.59	284805
1779312300	0.61	0.02	3.39	0.6193999	0.6193999	0.59	119669
1779225660	0.59	-0.025	-4.07	0.6125	0.615	0.5695	421353
1779139740	0.615	-0.0114	-1.82	0.63099	0.6399	0.6	250644
1778880000	0.6264	-0.0236	-3.63	0.635	0.65	0.60728	416159
1778793900	0.65	-0.02362	-3.51	0.64	0.6709	0.6399	198685
1778707380	0.67362	0.00362	0.54	0.6999	0.6999	0.66654	174783
1778621340	0.67	-0.005	-0.74	0.675	0.6898	0.6404	368645
1778534940	0.675	0.00136	0.20	0.646	0.6833399	0.6457	230515
1778275200	0.67364	0.00759	1.14	0.665	0.6855	0.6413	251437
1778188800	0.66605	-0.01395	-2.05	0.6945	0.72116	0.6589	215327
1778102520	0.68	0.04	6.25	0.6505	0.7008	0.6129	251677
1778016000	0.64	-0.0053	-0.82	0.6357	0.7244	0.635	152765
1777930140	0.6453	-0.0195	-2.93	0.67	0.6899999	0.6405999	221323
1777671000	0.6647999	0.0077999	1.19	0.6411	0.6825	0.6411	208197
1777584540	0.657	0.0139	2.16	0.7077	0.7077	0.63	268351
1777498140	0.6431	-0.0365	-5.37	0.6898	0.6898	0.6431	295997
1777411800	0.6796	-0.02088	-2.98	0.6996	0.6996	0.672	286095
1777325400	0.70048	-0.01357	-1.90	0.7193	0.7193	0.6824	324708
1777065780	0.71405	0.0056	0.79	0.71	0.7248	0.7006	150742
1776979740	0.70845	-0.01307	-1.81	0.7399	0.7399	0.6929999	162186
1776893280	0.72152	0.00652	0.91	0.7	0.74	0.7	118144
1776806940	0.715	-0.051	-6.66	0.768	0.768	0.7039	273797
1776720540	0.766	-0.0148	-1.90	0.7999	0.7999	0.7601	249995
1776460800	0.7808	0.09178	13.32	0.7074	0.8071199	0.7012	516716
1776374940	0.68902	0.00112	0.16	0.681316	0.725	0.67	209440
1776288360	0.6879	-0.0042	-0.61	0.68	0.725	0.6702	283076
1776202140	0.6921	-0.00115	-0.17	0.7086	0.7235	0.6919999	310364
1776115740	0.69325	-0.03795	-5.19	0.795	0.795	0.6627999	722551
1775856000	0.7312	0.0132	1.84	0.72	0.766	0.72	589410
1775770140	0.718	0.04	5.90	0.6781	0.72	0.6696	700143
1775683500	0.678	0.0245	3.75	0.6536	0.71161	0.6536	547121
1775596800	0.6535	-0.02353	-3.48	0.68	0.68	0.65	136532
1775510940	0.67703	-0.00867	-1.26	0.7166	0.7166	0.6631	256918