Epiroc Aktiebolag (PK)【EPIAF】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	-0.774	-2.86518101725	27.014	28.642	26.18	1247	27.7671169	CS
4	-2.206	-7.755044646	28.446	30.128	26.166	4178	27.96885762	CS
12	-2.122	-7.48184190114	28.362	31.178	25.6939	4799	28.16100262	CS
26	1.762	7.19830051475	24.478	31.478	22.92	32218	27.29265716	CS
52	4.0569	18.2882464579	22.1831	31.478	19.718	18812	26.37659867	CS
156	7.572	40.5613884723	18.668	31.478	15.79	13392	22.41940669	CS
260	2.49	10.4842105263	23.75	31.478	12.688	11788	21.19952675	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
1783545840	26.24	-0.88	-3.23	26.858	26.858	26.18	1012
1783459740	27.115	-1.53	-5.33	26.964	27.16	26.4	1600
1783373340	28.642	0.53	1.89	28.642	28.642	28.642	334
1783027740	28.112	0.22	0.77	27.216	28.214	27.216	1656
1782941280	27.896	0.37	1.34	27.014	27.896	26.606046	1397
1782854880	27.528	-0.37	-1.33	27.498	27.528	27.498	1711
1782768300	27.898	1.73	6.62	27.898	27.898	27.898	642
1782509280	26.166	-0.66	-2.47	26.246	26.246	26.166	867
1782422460	26.828	-0.54	-1.96	27.084	28.006	26.828	2183
1782336000	27.364	-0.67	-2.38	27	27.38	26.674	1022
1782250140	28.032	-1.56	-5.27	28.04	28.04	27.25	40897
1782163500	29.59	0.8	2.78	29.578	29.61	28.47	1408
1781818140	28.79	-1.34	-4.44	30.124	30.124	28.784	859
1781731740	30.128	0	0.00	30.128	30.128	30.128	0
1781645340	30.128	0	0.00	30.128	30.128	30.128	0
1781558940	30.128	0.63	2.13	30.128	30.128	30.128	607
1781299740	29.5	1.8	6.51	29.296	29.518	28.172	1381
1781213220	27.698	-0.57	-2.00	28.42	28.42	27.52	9812
1781126940	28.264	0.47	1.71	28.446	28.446	28.264	474
1781040540	27.79	-1.99	-6.68	28.886	28.886	27.79	582
1780954140	29.778	-0.03	-0.10	29.8	29.8	29.778	511
1780694940	29.808	0.43	1.48	29.066	29.808	29.066	741
1780608540	29.374	0	0.00	29.374	29.374	29.374	0
1780522140	29.374	-0.24	-0.80	30.622	30.622	29.374	1074
1780435740	29.61	0.75	2.61	30.2736	30.2736	29.61	1081
1780349340	28.856	-0.81	-2.73	29.558	29.91	28.762	1994
1780090080	29.666	1.21	4.25	29.58	29.666	29.58	690
1780003320	28.456	-0.58	-2.00	29.444	29.444	28.29	2383
1779917340	29.038	0.3	1.06	29.038	29.038	29.038	639
1779830940	28.734	0.35	1.22	29.51	29.524	28.662	1464
1779484920	28.388	-0.63	-2.16	29.204	29.204	28.372	953
1779398880	29.014	1.36	4.93	27.912	29.014	27.912	918
1779312300	27.65	-0.09	-0.34	28.72	29.184	27.65	1865
1779225660	27.744	-0.79	-2.78	27.744	28.277727	27.744	4741
1779139740	28.538	-0.62	-2.13	30.12	30.12	28.538	935
1778880000	29.16	-1.25	-4.10	29.462	29.462	28.736	10221
1778793900	30.406	1.44	4.96	30.456	30.456	28.624	2110
1778707380	28.97	-0.09	-0.31	28.97	28.97	28.97	590
1778621340	29.06	-0.43	-1.44	30.224	30.224	28.8867	63557
1778534940	29.486	-0.62	-2.06	30.562	30.754	29.43	6068
1778275200	30.106	-0.49	-1.61	30.056	30.106	29.064	1745
1778188800	30.6	0.84	2.82	30.542	30.6	30.542	1232
1778102520	29.7603	0.07	0.22	29.7348	31.178	29.7348	1503
1778016000	29.694	0.97	3.36	29.56	29.694	29.56	1007
1777930140	28.728	-0.1	-0.35	28.728	28.728	28.728	504
1777671000	28.828	-0.92	-3.10	29.022	29.042	28.828	1215
1777584540	29.75	3.8	14.63	28.018	29.8275	28.018	1653
1777498140	25.953048	-0.96	-3.56	25.953048	25.953048	25.953048	2667
1777411800	26.91	-0.81	-2.92	25.6939	26.91	25.6939	65929
1777325400	27.72	0.55	2.01	27.72	27.72	27.72	664
1777065780	27.1735	0.05	0.17	28.114	28.24	27.1735	1151
1776979740	27.1273	-0.98	-3.50	27.14	28.394	26.15	1396
1776893280	28.112	0.02	0.08	27.1775	28.192	27.1775	972
1776806940	28.09	-0.16	-0.55	27.15	28.154	27	1064
1776720540	28.245	-0.76	-2.62	28.522	28.654	28.245	1189
1776460800	29.006	1.62	5.90	29.006	29.006	26.86256	3718
1776374940	27.39	0.14	0.52	26.75	27.39	26.75	660
1776288360	27.2491	-1.58	-5.49	28.362	28.362	27.2491	928
1776202140	28.832	1.66	6.12	27.9425	28.832	27.9425	968
1776115740	27.17	-0.09	-0.33	28.326	28.326	27.17	3647
1775856000	27.26	0.52	1.94	27.24	27.26	27.24	1210
1775770140	26.7424	-1.15	-4.12	27.878	27.878	26.7424	26026