Embracer Group AB (PK)【THQQF】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	0	6.6	6.6	6.6	120	6.6	CS
4	-0.9	-12	7.5	7.5	6.1	607	6.51167018	CS
12	0.64	10.7382550336	5.96	7.52	5.96	413	6.67836803	CS
26	0.4	6.45161290323	6.2	7.52	5.1	846	6.09998751	CS
52	-4.4843	-40.4563211028	11.0843	12.3	5.1	850	7.57184493	CS
156	4.05	158.823529412	2.55	13.5	1.44	11834	2.49254934	CS
260	-20.2728	-75.4398499598	26.8728	32.91	1.44	8087	3.29158265	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
1783027500	6.6	0	0.00	6.6	6.6	6.6	0
1782941100	6.6	0	0.00	6.6	6.6	6.6	0
1782854700	6.6	0	0.00	6.6	6.6	6.6	0
1782768300	6.6	0.5	8.20	6.6	6.6	6.6	120
1782509340	6.1	0	0.00	6.1	6.1	6.1	0
1782422940	6.1	0	0.00	6.1	6.1	6.1	0
1782336540	6.1	0	0.00	6.1	6.1	6.1	0
1782250140	6.1	-0.1	-1.61	6.1	6.1	6.1	1000
1782163740	6.2	0	0.00	6.2	6.2	6.2	0
1781818140	6.2	0	0.00	6.2	6.2	6.2	0
1781731740	6.2	0	0.00	6.2	6.2	6.2	0
1781645340	6.2	-0.72	-10.37	6.2	6.2	6.2	181
1781558940	6.9176	0	0.00	6.9176	6.9176	6.9176	0
1781299740	6.9176	0	0.00	6.9176	6.9176	6.9176	0
1781213340	6.9176	0	0.00	6.9176	6.9176	6.9176	0
1781126940	6.9176	0	0.00	6.9176	6.9176	6.9176	0
1781040540	6.9176	0	0.00	6.9176	6.9176	6.9176	0
1780954140	6.9176	0	0.00	6.9176	6.9176	6.9176	0
1780694940	6.9176	-0.6	-8.01	7.5	7.5	6.9176	1127
1780608300	7.52	0	0.00	7.52	7.52	7.52	0
1780521900	7.52	0	0.00	7.52	7.52	7.52	0
1780435500	7.52	0	0.00	7.52	7.52	7.52	0
1780349100	7.52	0	0.00	7.52	7.52	7.52	0
1780089900	7.52	0	0.00	7.52	7.52	7.52	0
1780003500	7.52	0	0.00	7.52	7.52	7.52	0
1779917100	7.52	0	0.00	7.52	7.52	7.52	0
1779830700	7.52	0	0.00	7.52	7.52	7.52	0
1779485100	7.52	0	0.00	7.52	7.52	7.52	0
1779398700	7.52	0	0.00	7.52	7.52	7.52	0
1779312300	7.52	0	0.00	7.52	7.52	7.52	316
1779225660	7.52	0.78	11.61	7.52	7.52	7.52	150
1779139800	6.738	0	0.00	6.738	6.738	6.738	0
1778880600	6.738	0	0.00	6.738	6.738	6.738	0
1778794200	6.738	0	0.00	6.738	6.738	6.738	0
1778707800	6.738	0	0.00	6.738	6.738	6.738	0
1778621400	6.738	0	0.00	6.738	6.738	6.738	0
1778535000	6.738	0	0.00	6.738	6.738	6.738	0
1778275800	6.738	0	0.00	6.738	6.738	6.738	0
1778189400	6.738	0	0.00	6.738	6.738	6.738	0
1778103000	6.738	0	0.00	6.738	6.738	6.738	0
1778016600	6.738	0	0.00	6.738	6.738	6.738	0
1777930200	6.738	0	0.00	6.738	6.738	6.738	0
1777671000	6.738	0	0.00	6.738	6.738	6.738	50
1777584600	6.738	0	0.00	6.738	6.738	6.738	0
1777498200	6.738	0	0.00	6.738	6.738	6.738	0
1777411800	6.738	0	0.00	6.738	6.738	6.738	46
1777325400	6.738	0	0.00	6.738	6.738	6.738	0
1777066140	6.738	0	0.00	6.738	6.738	6.738	0
1776979740	6.738	0	0.00	6.738	6.738	6.738	0
1776893340	6.738	0	0.00	6.738	6.738	6.738	0
1776806940	6.738	-0.16	-2.35	7.015	7.015	6.738	614
1776720000	6.9	0	0.00	6.9	6.9	6.9	0
1776460800	6.9	0.94	15.77	6.9	6.9	6.9	1000
1776374400	5.96	0	0.00	5.96	5.96	5.96	0
1776288000	5.96	0	0.00	5.96	5.96	5.96	0
1776201600	5.96	0	0.00	5.96	5.96	5.96	0
1776115200	5.96	0	0.00	5.96	5.96	5.96	0
1775856000	5.96	0.58	10.72	5.96	5.96	5.96	350
1775769900	5.383	0	0.00	5.383	5.383	5.383	0
1775683500	5.383	0.28	5.55	5.5	5.5	5.383	1550
1775548800	5.1	0	0.00	5.1	5.1	5.1	0
1775462400	5.1	0	0.00	5.1	5.1	5.1	0