Electronic Arts Inc【EAIN34】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	-7.9	-1.47448579641	535.78	535.78	527.88	3	531.86222222	DR
4	13.15	2.55473743516	514.73	535.78	504.43	4	522.58153846	DR
12	20.43	4.02601241502	507.45	535.78	472.8	9	501.76878641	DR
26	-19.92	-3.63636363636	547.8	549.52	472.8	241	522.18903816	DR
52	108.88	25.9856801909	419	569.39	410.4	456	456.23406646	DR
156	209.64	65.874811463	318.24	569.39	291.8	842	387.37575988	DR
260	158.98	43.0956898889	368.9	569.39	282.57	566	378.82009874	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
1783719000	527.88	0	0.00	527.88	527.88	527.88	0
1783632600	527.88	0	0.00	527.88	527.88	527.88	0
1783546200	527.88	-1.06	-0.20	527.88	527.88	527.88	1
1783459800	528.94	-6.84	-1.28	528.94	528.94	528.94	4
1783373400	535.78	0	0.00	535.78	535.78	535.78	0
1783114200	535.78	6.94	1.31	535.78	535.78	535.78	4
1783027800	528.84	0	0.00	528.84	528.84	528.84	0
1782941400	528.84	0	0.00	528.84	528.84	528.84	0
1782855000	528.84	0	0.00	528.84	528.84	528.84	0
1782768600	528.84	0	0.00	528.84	528.84	528.84	0
1782509400	528.84	0	0.00	528.84	528.84	528.84	0
1782423000	528.84	0	0.00	528.84	528.84	528.84	0
1782336600	528.84	0	0.00	528.84	528.84	528.84	0
1782250200	528.84	24.41	4.84	527.95	528.84	526.49	5
1782163800	504.43	-10.3	-2.00	504.43	504.43	504.43	2
1781904600	514.73	0	0.00	514.73	514.73	514.73	0
1781818200	514.73	0	0.00	514.73	514.73	514.73	0
1781731800	514.73	0	0.00	514.73	514.73	514.73	0
1781645400	514.73	0	0.00	514.73	514.73	514.73	0
1781559000	514.73	0	0.00	514.73	514.73	514.73	0
1781299800	514.73	-8.81	-1.68	514.73	514.73	514.73	10
1781213400	523.54	-1.69	-0.32	523.54	523.54	523.54	1
1781127000	525.23	0	0.00	525.23	525.23	525.23	0
1781040600	525.23	0	0.00	525.23	525.23	525.23	1
1780954140	525.23	18.8	3.71	524.21	525.23	524.21	10
1780695000	506.43	0	0.00	506.43	506.43	506.43	0
1780522200	506.43	0	0.00	506.43	506.43	506.43	0
1780435800	506.43	-2.04	-0.40	506.43	506.43	506.43	1
1780349400	508.47	0	0.00	508.47	508.47	508.47	0
1780090200	508.47	2.04	0.40	508.47	508.47	508.47	14
1780003800	506.43	0	0.00	506.43	506.43	506.43	0
1779917400	506.43	2.12	0.42	506.43	506.43	506.43	1
1779830940	504.31	31.51	6.66	504.31	504.31	504.31	1
1779744600	472.8	-29.55	-5.88	472.8	472.8	472.8	1
1779485400	502.35	0	0.00	502.35	502.35	502.35	0
1779399000	502.35	0	0.00	502.35	502.35	502.35	0
1779312600	502.35	0.51	0.10	503.59	503.59	502.35	6
1779226200	501.84	0	0.00	501.84	501.84	501.84	0
1779139800	501.84	-5.66	-1.12	503.02	503.02	501.84	2
1778880600	507.5	7.2	1.44	507.5	507.5	507.5	2
1778794200	500.3	0	0.00	500.3	500.3	500.3	0
1778707800	500.3	8.7	1.77	490.57	500.3	490.57	4
1778621400	491.6	0	0.00	491.6	491.6	491.6	0
1778535000	491.6	0	0.00	491.6	491.6	491.6	0
1778275800	491.6	-4.97	-1.00	491	491.6	491	100
1778189400	496.57	0	0.00	496.57	496.57	496.57	0
1778103000	496.57	0	0.00	496.57	496.57	496.57	0
1778016600	496.57	-8.37	-1.66	496.57	496.57	496.57	2
1777930140	504.94	0	0.00	504.94	504.94	504.94	0
1777584540	504.94	0	0.00	504.94	504.94	504.94	0
1777498140	504.94	-2.51	-0.49	504.41	504.94	504.41	29
1777411800	507.45	0	0.00	507.45	507.45	507.45	0
1777325400	507.45	0	0.00	507.45	507.45	507.45	0
1777066200	507.45	0	0.00	507.45	507.45	507.45	0
1776979800	507.45	0	0.00	507.45	507.45	507.45	0
1776893400	507.45	0	0.00	507.45	507.45	507.45	0
1776720600	507.45	0	0.00	507.45	507.45	507.45	0
1776461400	507.45	3.06	0.61	507.45	507.45	507.45	5
1776375000	504.39	0	0.00	504.39	504.39	504.39	0
1776288600	504.39	-16.15	-3.10	506.94	506.94	504.39	9
1776171600	520.54	0	0.00	520.54	520.54	520.54	0
1776085200	520.54	0	0.00	520.54	520.54	520.54	0