Ecoagro I【EGAF11】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	-1.19	-1.34160090192	88.7	90.23	86.71	11339	88.45648958	FU
4	3.53	4.20338175756	83.98	90.23	81.48	14359	85.92475743	FU
12	-9.24	-9.5503875969	96.75	97.37	81.48	15120	90.21026287	FU
26	-7.08	-7.48493498256	94.59	102.34	81.48	11522	93.3734669	FU
52	-6.18	-6.59622158181	93.69	102.34	81.48	8808	93.19359966	FU
156	-13.46	-13.3306922848	100.97	102.34	75.69	8282	92.90193884	FU
260	-12.99	-12.9253731343	100.5	110	75.69	6456	93.89174242	FU

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
1783373400	87	-0.4	-0.46	87.4	87.4	86.71	9727
1783114200	87.4	-2.82	-3.13	88.51	88.51	87.25	20604
1783027740	90.22	0.61	0.68	89.61	90.23	89	12154
1782941400	89.61	0.25	0.28	89.37	89.62	89	6654
1782855000	89.36	0.02	0.02	88.7	89.47	88.51	7555
1782768600	89.34	0.49	0.55	89	89.62	88.88	7966
1782509400	88.85	0.15	0.17	88.89	89	88.7	5308
1782423000	88.7	0.52	0.59	88.19	88.88	88.19	5366
1782336540	88.18	0.59	0.67	87.76	88.3	87.7	3212
1782250200	87.59	0.39	0.45	87.47	87.66	87.27	3131
1782163800	87.2	-0.58	-0.66	87.26	87.78	86.95	10814
1781904600	87.78	0.38	0.43	87.67	87.91	87.52	2618
1781818140	87.4	-0.1	-0.11	87.3	88.07	87.1	4591
1781731740	87.5	-0.44	-0.50	88.13	88.25	87.17	5642
1781645400	87.94	-0.16	-0.18	88.1	88.25	86.17	14962
1781559000	88.1	0.1	0.11	88.57	88.57	87.15	9421
1781299800	88	1.81	2.10	86.19	88.45	85.52	22756
1781213400	86.19	2.69	3.22	83.97	86.24	82.76	21274
1781126940	83.5	1.7	2.08	84.01	86.49	81.83	68474
1781040600	81.8	-2.3	-2.73	83.98	83.99	81.48	44949
1780954140	84.1	-3.33	-3.81	87.86	87.86	84	33221
1780695000	87.43	-0.76	-0.86	88.23	88.23	87.38	19396
1780522200	88.19	-1.81	-2.01	88.32	88.65	87.88	9907
1780435800	90	0.3	0.33	89.65	90	89.56	25966
1780349400	89.7	-0.1	-0.11	89.75	89.75	89.5	15173
1780090200	89.8	0.3	0.34	90.04	90.04	89.59	22352
1780003800	89.5	-0.2	-0.22	89.7	89.85	89.41	12000
1779917400	89.7	-0.25	-0.28	89.95	89.95	89.49	9339
1779830940	89.95	-0.35	-0.39	90.16	90.3	89.91	10066
1779744600	90.3	0.26	0.29	90.25	90.3	90.06	10262
1779485400	90.04	0.14	0.16	90.44	90.44	90	6948
1779398940	89.9	-0.45	-0.50	90.92	90.92	89.9	11275
1779312600	90.35	-0.43	-0.47	90.9	90.9	90	19360
1779226140	90.78	0.35	0.39	90.43	91	89.98	17853
1779139800	90.43	-1.08	-1.18	91.51	91.51	90.36	18304
1778880600	91.51	-0.29	-0.32	92.48	92.48	91.4	16871
1778794140	91.8	0.05	0.05	92.1	92.49	91.41	12292
1778707800	91.75	-0.74	-0.80	92.73	92.73	91.51	12853
1778621400	92.49	-0.01	-0.01	92.8	92.81	91.35	24681
1778535000	92.5	-0.81	-0.87	93.31	93.48	92.5	9463
1778275800	93.31	0.31	0.33	93.49	93.49	92.73	20246
1778189400	93	-0.15	-0.16	93.25	93.25	92.64	21065
1778102940	93.15	-3.32	-3.44	94.99	94.99	92.74	37312
1778016600	96.47	-0.38	-0.39	96.69	97.28	96.4	16093
1777930200	96.85	-0.15	-0.15	97	97.37	96.6	17059
1777584600	97	0.21	0.22	96.8	97	96.68	11611
1777498140	96.79	0.21	0.22	96.99	96.99	96.6	5688
1777411800	96.58	-0.03	-0.03	96.92	96.92	96.55	16646
1777325340	96.61	-0.12	-0.12	96.92	96.92	96.52	20937
1777066200	96.73	-0.27	-0.28	97	97	96.68	7122
1776979800	97	0.01	0.01	96.99	97	96.68	5928
1776893400	96.99	0.19	0.20	97	97	96.6	18383
1776720600	96.8	0.25	0.26	96.97	96.97	96.57	13717
1776461400	96.55	0.03	0.03	96.9	96.98	96.51	16467
1776375000	96.52	-0.13	-0.13	96.99	96.99	96.52	9377
1776288600	96.65	-0.13	-0.13	96.82	96.99	96.56	7145
1776202140	96.78	0.03	0.03	96.75	96.99	96.6	12299
1776115800	96.75	0.1	0.10	97.39	97.4	96.66	7936
1775856600	96.65	-0.24	-0.25	96.89	96.89	96.5	15401
1775770200	96.89	0	0.00	97.49	97.49	96.75	8607
1775683740	96.89	-0.56	-0.57	97.72	97.72	96.8	9048
1775597340	97.45	0	0.00	97.45	97.67	96.92	7707