Telefon AB LM Ericsson Sweden (PK)【ERIXF】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	-0.385	-3.05313243458	12.61	12.61	12.225	500	12.61	CS
4	-0.745	-5.74402467232	12.97	13.6	12.225	365320	13.07845744	CS
12	1.085	9.73967684022	11.14	13.6	11.14	1032460	11.95468963	CS
26	2.725	28.6842105263	9.5	13.6	8.98	491414	11.75727875	CS
52	3.875	46.4071856287	8.35	13.6	7.156	401739	10.43296581	CS
156	6.929	130.834592145	5.296	13.6	4.33	283767	8.25496751	CS
260	-1.045	-7.87490580256	13.27	13.6	4.33	267177	8.34746843	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
1781299740	12.225	-0.39	-3.05	12.225	12.225	12.225	250
1781213340	12.61	0	0.00	12.61	12.61	12.61	0
1781126940	12.61	0	0.00	12.61	12.61	12.61	0
1781040540	12.61	0	0.00	12.61	12.61	12.61	0
1780954140	12.61	-0.19	-1.48	12.61	12.61	12.61	500
1780694940	12.8	0	0.00	12.8	12.8	12.8	0
1780608540	12.8	-0.8	-5.88	13	13	12.8	700
1780522140	13.6	0	0.00	13.6	13.6	13.6	532452
1780435740	13.6	0	0.00	13.6	13.6	13.6	0
1780349340	13.6	0	0.00	13.6	13.6	13.6	0
1780090140	13.6	0	0.00	13.6	13.6	13.6	0
1780003740	13.6	0	0.00	13.6	13.6	13.6	0
1779917340	13.6	0	0.00	13.6	13.6	13.6	0
1779830940	13.6	0.21	1.56	13.6	13.6	13.6	201682
1779484920	13.390672	0.8	6.36	13.54	13.54	13.390672	5959
1779398880	12.59	-0.38	-2.95	13	13.065	12.59	501700
1779312300	12.9725	0.47	3.78	12.97	12.9725	12.97	1314248
1779225780	12.5	0	0.00	12.5	12.5	12.5	0
1779139380	12.5	0	0.00	12.5	12.5	12.5	0
1778880180	12.5	0	0.00	12.5	12.5	12.5	0
1778793780	12.5	0	0.00	12.5	12.5	12.5	0
1778707380	12.5	0.5	4.17	12.5	12.5	12.5	1383
1778621340	12	0.02	0.16	12	12	12	13100200
1778534940	11.9814	0.1	0.85	12.35	12.39	11.9814	8587
1778275200	11.88	0	0.00	11.88	11.88	11.88	0
1778188800	11.88	0	0.00	11.88	11.88	11.88	2061
1778102520	11.88	-0.22	-1.81	11.88	11.88	11.88	500
1778016000	12.0984	0.34	2.88	12.0984	12.0984	12.0984	114
1777930140	11.76	-0.02	-0.13	11.76	11.76	11.76	2111
1777671000	11.775	0.49	4.34	11.775	11.775	11.775	1000
1777584600	11.2855	0	0.00	11.2855	11.2855	11.2855	0
1777498200	11.2855	0	0.00	11.2855	11.2855	11.2855	0
1777411800	11.2855	0	0.00	11.2855	11.2855	11.2855	3050000
1777325400	11.2855	-0.33	-2.84	11.2855	11.2855	11.2855	500
1777066140	11.615	0	0.00	11.615	11.615	11.615	0
1776979740	11.615	0	0.00	11.615	11.615	11.615	0
1776893340	11.615	0	0.00	11.615	11.615	11.615	0
1776806940	11.615	0	0.00	11.615	11.615	11.615	0
1776720540	11.615	0.39	3.43	11.75	11.75	11.615	4000802
1776460800	11.23	-0.72	-6.03	11.65	11.65	11.23	3242
1776374940	11.95	0	0.00	11.95	11.95	11.95	0
1776288540	11.95	0	0.00	11.95	11.95	11.95	0
1776202140	11.95	0	0.00	11.95	11.95	11.95	0
1776115740	11.95	0	0.00	11.95	11.95	11.95	0
1775856540	11.95	0	0.00	11.95	11.95	11.95	0
1775770140	11.95	0.05	0.42	11.88	11.95	11.88	2410
1775683500	11.9	0.66	5.82	11.7	12.05	11.7	1004150
1775596800	11.245	0	0.00	11.245	11.245	11.245	0
1775510400	11.245	0	0.00	11.245	11.245	11.245	0
1775164800	11.245	0	0.00	11.245	11.245	11.245	0
1775078400	11.245	0.1	0.94	11.5265	11.5283	11.245	1310
1774992540	11.14	-0.56	-4.79	11.14	11.14	11.14	10970
1774906140	11.7	0	0.00	11.7	11.7	11.7	0
1774646940	11.7	0	0.00	11.7	11.7	11.7	0
1774560540	11.7	0	0.00	11.7	11.7	11.7	0
1774474140	11.7	0	0.00	11.7	11.7	11.7	0
1774387740	11.7	0	0.00	11.7	11.7	11.7	0
1774301340	11.7	0	0.00	11.7	11.7	11.7	0
1774042140	11.7	0	0.00	11.7	11.7	11.7	0
1773955740	11.7	0	0.00	11.7	11.7	11.7	0
1773869340	11.7	0.3	2.63	11.7	11.7	11.7	840200
1773734400	11.4	0	0.00	11.4	11.4	11.4	0
1773648000	11.4	0	0.00	11.4	11.4	11.4	0
1773388800	11.4	0	0.00	11.4	11.4	11.4	0