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	-0.0713	-11.5652879157	0.6165	0.6649	0.54	297549	0.59578133	CS
4	-0.1198	-18.015037594	0.665	0.6999	0.54	281885	0.62367381	CS
12	-0.2498	-31.4213836478	0.795	0.80712	0.54	329546	0.66948709	CS
26	-0.2668	-32.8571428571	0.812	0.93	0.54	432671	0.76396325	CS
52	0.0502	10.1414141414	0.495	0.9434	0.4405	404401	0.71056713	CS
156	0.3138	135.609334486	0.2314	0.9434	0.18	219810	0.54707439	CS
260	0.2152	65.2121212121	0.33	0.9434	0.12089	155972	0.50063349	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
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
1775164920	0.6857	-0.0165	-2.35	0.6865	0.7035	0.66	185271
1775078400	0.7022	0.0197	2.89	0.71494	0.71494	0.6901	225085
1774992540	0.6825	0.0325	5.00	0.653966	0.6899999	0.653966	270705
1774906080	0.65	-0.0128	-1.93	0.6962	0.6962	0.6412	430216
1774646940	0.6627999	0.0106599	1.63	0.6581	0.681521	0.64755	184811
1774560480	0.65214	-0.03572	-5.19	0.67	0.6959	0.6414	305706
1774473900	0.68786	0.02786	4.22	0.745	0.745	0.6763	518840
1774387560	0.66	0.02	3.13	0.635	0.67396	0.63	566944
1774300800	0.64	0.027	4.40	0.62	0.65	0.59	498704
1774041960	0.613	-0.0379	-5.82	0.651	0.66831	0.6	669703
1773955740	0.6509	-0.03216	-4.71	0.67	0.683	0.61775	666048
1773869340	0.68306	-0.04494	-6.17	0.736	0.76	0.6652	507861
1773782700	0.728	-0.0021	-0.29	0.7225	0.745	0.71	314497
1773696120	0.7301	-0.0199	-2.65	0.7538	0.766	0.72	501513
1773437340	0.75	-0.015	-1.96	0.795	0.795	0.7262	460370
1773350400	0.765	-0.01436	-1.84	0.779151	0.779151	0.75	350973
1773264540	0.77936	-0.04664	-5.65	0.823999	0.8394	0.77	453224
1773178080	0.826	-0.0063	-0.76	0.8443	0.8443	0.81623	364010
1773091740	0.8323	0.0405001	5.11	0.776	0.866	0.776	414355
1772836140	0.7917999	-0.0574	-6.76	0.875	0.875	0.7653	849474