Eagle Materials Inc.【E2AG34】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	0	0	0	0	0	DR
4	5.05	7.36688548505	68.55	73.6	68.55	1255	73.0685923	DR
12	10.01	15.7414687844	63.59	73.6	62.2	1263	67.86532739	DR
26	0.00999999999999	0.0135888028265	73.59	78.6	58	1702	68.28197915	DR
52	1	1.37741046832	72.6	81.1	58	2242	72.68876219	DR
156	18.5	33.5753176044	55.1	99	55.1	2360	78.02203709	DR
260	18.5	33.5753176044	55.1	99	55.1	2360	78.02203709	DR

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
1783114140	73.6	0	0.00	73.6	73.6	73.6	0
1783027740	73.6	0	0.00	73.6	73.6	73.6	0
1782941340	73.6	0	0.00	73.6	73.6	73.6	0
1782854940	73.6	0	0.00	73.6	73.6	73.6	0
1782768540	73.6	0	0.00	73.6	73.6	73.6	0
1782509340	73.6	0	0.00	73.6	73.6	73.6	0
1782422940	73.6	0	0.00	73.6	73.6	73.6	0
1782336540	73.6	0.7	0.96	73.6	73.6	73.6	1000
1782250200	72.9	4.35	6.35	72.4	72.9	72.38	2750
1782163740	68.55	0	0.00	68.55	68.55	68.55	0
1781904540	68.55	0	0.00	68.55	68.55	68.55	0
1781818140	68.55	0	0.00	68.55	68.55	68.55	0
1781731740	68.55	0	0.00	68.55	68.55	68.55	0
1781645340	68.55	0	0.00	68.55	68.55	68.55	0
1781558940	68.55	0	0.00	68.55	68.55	68.55	0
1781299740	68.55	0	0.00	68.55	68.55	68.55	0
1781213340	68.55	0	0.00	68.55	68.55	68.55	0
1781126940	68.55	-0.85	-1.22	68.55	68.55	68.55	15
1781040600	69.4	0	0.00	69.4	69.4	69.4	0
1780954200	69.4	0	0.00	69.4	69.4	69.4	0
1780695000	69.4	0	0.00	69.4	69.4	69.4	0
1780522200	69.4	0.79	1.15	69.4	69.4	69.4	1500
1780435800	68.61	0	0.00	68.61	68.61	68.61	0
1780349400	68.61	-1.39	-1.99	68.61	68.61	68.61	1
1780090200	70	1.55	2.26	69.4	70	69.4	1501
1780003800	68.45	1.75	2.62	68.45	68.45	68.45	816
1779917400	66.7	4.5	7.23	66.7	66.7	66.7	1500
1779830940	62.2	0	0.00	62.2	62.2	62.2	0
1779744540	62.2	0	0.00	62.2	62.2	62.2	0
1779485340	62.2	0	0.00	62.2	62.2	62.2	0
1779398940	62.2	-3.96	-5.99	62.2	62.2	62.2	2000
1779312540	66.16	0	0.00	66.16	66.16	66.16	0
1779226140	66.16	0	0.00	66.16	66.16	66.16	0
1779139740	66.16	0	0.00	66.16	66.16	66.16	0
1778880540	66.16	0	0.00	66.16	66.16	66.16	0
1778794140	66.16	0	0.00	66.16	66.16	66.16	0
1778707740	66.16	0	0.00	66.16	66.16	66.16	0
1778621340	66.16	0	0.00	66.16	66.16	66.16	0
1778534940	66.16	0	0.00	66.16	66.16	66.16	0
1778275740	66.16	0	0.00	66.16	66.16	66.16	0
1778189340	66.16	0	0.00	66.16	66.16	66.16	0
1778102940	66.16	1.71	2.65	66.16	66.16	66.16	816
1778016600	64.45	0	0.00	64.45	64.45	64.45	0
1777930200	64.45	0	0.00	64.45	64.45	64.45	0
1777584600	64.45	0	0.00	64.45	64.45	64.45	0
1777498200	64.45	0	0.00	64.45	64.45	64.45	0
1777411800	64.45	0	0.00	64.45	64.45	64.45	0
1777325400	64.45	0	0.00	64.45	64.45	64.45	0
1777066200	64.45	0	0.00	64.45	64.45	64.45	0
1776979800	64.45	0	0.00	64.45	64.45	64.45	0
1776893400	64.45	0	0.00	64.45	64.45	64.45	0
1776720600	64.45	0	0.00	64.45	64.45	64.45	0
1776461400	64.45	0.86	1.35	64	64.45	64	3250
1776374940	63.59	0	0.00	63.59	63.59	63.59	0
1776288540	63.59	0	0.00	63.59	63.59	63.59	0
1776202140	63.59	4.09	6.87	63.59	63.59	63.59	1
1776115800	59.5	0	0.00	59.5	59.5	59.5	0
1775856600	59.5	0	0.00	59.5	59.5	59.5	0
1775770200	59.5	0	0.00	59.5	59.5	59.5	0
1775683800	59.5	0	0.00	59.5	59.5	59.5	0
1775597400	59.5	0	0.00	59.5	59.5	59.5	0
1775511000	59.5	-1.05	-1.73	59.5	59.5	59.5	1250