Extendicare Inc (PK)【EXETF】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	0.463	1.97694278395	23.42	24.12	23.323	388057	24.09326879	CS
4	-0.577	-2.3589533933	24.46	24.47	21.81	114009	24.08321636	CS
12	5.4705	29.7107942974	18.4125	25.95	18.41	35129	23.96883448	CS
26	7.867	49.1196303696	16.016	25.95	15.2	18113	23.29776775	CS
52	13.553	131.200387222	10.33	25.95	8.62	18500	17.54519396	CS
156	18.423	337.417582418	5.46	25.95	4.1	10304	14.01579323	CS
260	17.191	256.888822475	6.692	25.95	4.1	7805	12.35533275	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
1781731740	23.38	-0.72	-2.99	23.575	23.575	23.38	11814
1781645340	24.1	0.47	1.98	23.75	24.12	23.62	1537263
1781558940	23.632088	0.21	0.91	23.323	23.632088	23.323	948
1781299740	23.42	-0.38	-1.61	23.42	23.42	23.42	2204
1781213340	23.8025	0	0.00	23.8025	23.8025	23.8025	0
1781126940	23.8025	0.29	1.24	23.8025	23.8025	23.8025	225
1781040540	23.51	-0.36	-1.50	23.51	23.51	23.51	107
1780954140	23.868231	0	0.00	23.868231	23.868231	23.868231	0
1780694940	23.868231	0.8	3.46	23.868231	23.868231	23.868231	111
1780608540	23.07	1.26	5.78	21.81	23.07	21.81	228
1780522140	21.81	0	0.00	21.81	21.81	21.81	0
1780435740	21.81	-0.48	-2.15	21.81	21.81	21.81	202
1780349340	22.29	-1.12	-4.78	22.27	22.29	22.27	10577
1780090080	23.41	-0.64	-2.66	23.7	23.7	23.35	6325
1780003320	24.05	-0.42	-1.72	24.05	24.05	24.05	482
1779917340	24.47	0	0.00	24.47	24.47	24.47	0
1779830940	24.47	0.16	0.68	24.03	24.47	24.03	16877
1779485280	24.3055	0	0.00	24.3055	24.3055	24.3055	0
1779398880	24.3055	-0.46	-1.88	24.46	24.46	24.3055	8764
1779312300	24.77	0.1	0.41	25.14	25.14	24.66	1817
1779225660	24.67	0.3	1.24	24.67	24.67	24.67	1003
1779139740	24.3679	-0.14	-0.56	24.3513	24.3679	24.3513	485
1778880000	24.505	0.36	1.51	24.48	24.505	24.48	1910
1778793900	24.14	-0.18	-0.74	25	25	24.14	927
1778707380	24.3205	0.96	4.10	24.19	24.3205	24.19	1106
1778621340	23.362	0.06	0.27	23.138654	23.362	23.13	2810
1778534940	23.3	-1.15	-4.70	24.52	24.52	23.3	660
1778275200	24.45	2.44	11.09	23.92	25.95	23.92	17981
1778188800	22.01	-0.24	-1.08	22.05	22.05	22.01	5300
1778102940	22.25	0	0.00	22.25	22.25	22.25	0
1778016540	22.25	0	0.00	22.25	22.25	22.25	0
1777930140	22.25	-1.42	-6.00	22.63	22.63	22.25	763
1777671000	23.67	1.55	7.02	23.67	23.67	23.67	200
1777584540	22.117	0.14	0.62	22.117	22.117	22.117	6097
1777498200	21.98	0	0.00	21.98	21.98	21.98	0
1777411800	21.98	0.21	0.96	21.98	21.98	21.98	8079
1777325400	21.772	0.2	0.94	21.64	21.7826	21.64	2662
1777065780	21.57	1.03	5.01	20.8	21.57	20.8	4165
1776979740	20.54	0	0.00	20.54	20.54	20.54	0
1776893340	20.54	0	0.00	20.54	20.54	20.54	0
1776806940	20.54	-0.5	-2.39	21.05	21.05	20.47	5402
1776720540	21.042	-0.13	-0.60	21.042	21.042	21.042	191
1776460800	21.17	-0.51	-2.33	21.19	21.19	21.13	719
1776374940	21.675	0.23	1.05	21.675	21.675	21.675	451
1776288360	21.45	-0.01	-0.05	21.492	21.492	21.45	6885
1776202140	21.46	0.12	0.56	21.46	21.46	21.46	549
1776115740	21.34	-0.06	-0.26	21.34	21.34	21.34	103
1775856000	21.395	-0.12	-0.53	22.34	22.34	21.395	381
1775770140	21.51	0.93	4.52	21.33	21.57	21.33	300
1775683500	20.58	0.27	1.33	20.5	20.58	20.5	200
1775596800	20.31	-0.31	-1.50	20.15	20.31	20.15	727
1775510940	20.62	0.87	4.41	21.12	21.12	20.58	1919
1775164920	19.75	0.49	2.54	19.75	19.75	19.75	100
1775078400	19.26	0.36	1.90	19.26	19.26	19.26	105
1774992540	18.9	0.09	0.48	18.85	18.9	18.84	453
1774906080	18.81	-0.09	-0.48	19.24	19.24	18.81	5756
1774646940	18.9	0.49	2.66	18.41	18.9	18.41	4465
1774560480	18.41	0.03	0.16	18.4125	18.4125	18.41	5380
1774473960	18.38	0	0.00	18.38	18.38	18.38	0
1774387560	18.38	-0.23	-1.24	18.365	18.38	18.28	14543
1774300800	18.61	0.08	0.43	18.61	18.61	18.61	100
1774041960	18.53	-0.4	-2.11	18.7103	18.7103	18.53	994
1773955740	18.93	-0.96	-4.83	18.93	19	18.93	1052
1773869100	19.89	0	0.00	19.89	19.89	19.89	0