Eucatex Sa Ind Com【EUCA3】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	-0.33	-1.30280300039	25.33	25.33	25	200	25.1	CS
4	0.81	3.34849111203	24.19	26.5	24.02	1133	25.68741176	CS
12	4.28	20.6563706564	20.72	26.5	20.5	1041	23.69943794	CS
26	4.95	24.6882793017	20.05	26.5	20	1004	22.60812427	CS
52	5.08	25.5020080321	19.92	26.5	17.8	1006	21.44596765	CS
156	7.95	46.6275659824	17.05	26.5	13.5	1423	17.5928896	CS
260	3.4	15.7407407407	21.6	26.5	9.24	3239	14.30616659	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
1781127000	25	0	0.00	25	25	25	0
1781040600	25	-0.2	-0.79	25.01	25.01	25	200
1780954140	25.2	-1.01	-3.85	25.33	25.33	25.2	200
1780695000	26.21	0	0.00	26.21	26.21	26.21	0
1780522200	26.21	0.01	0.04	26.3	26.3	26.21	300
1780435800	26.2	0.5	1.95	26.4	26.4	26.15	1700
1780349400	25.7	-0.3	-1.15	26.05	26.4	25.7	1100
1780090200	26	0	0.00	25.5	26	25.5	1000
1780003800	26	0	0.00	26	26	26	0
1779917400	26	-0.5	-1.89	26.01	26.01	26	400
1779830940	26.5	0.3	1.15	26.16	26.5	26.16	1000
1779744600	26.2	0.5	1.95	25.9	26.2	25.9	400
1779485340	25.7	0	0.00	25.7	25.7	25.7	0
1779398940	25.7	0	0.00	25.7	25.7	25.7	300
1779312600	25.7	0	0.00	25.3	25.7	25.3	1900
1779226140	25.7	0.22	0.86	25.48	26.2	25.48	4000
1779139800	25.48	0.01	0.04	25.48	25.48	25.48	100
1778880600	25.47	0.47	1.88	24.98	25.47	24.91	1500
1778794140	25	1.3	5.49	24.19	25	24.02	2900
1778707800	23.7	0.37	1.59	23.33	24.39	23	8200
1778621400	23.33	0.73	3.23	21.8	23.34	21.7	2500
1778535000	22.6	0.1	0.44	22.64	22.64	22.6	200
1778275800	22.5	1.3	6.13	21.2	22.5	21.2	1700
1778189400	21.2	0	0.00	21.2	21.2	21.2	400
1778102940	21.2	0	0.00	21.2	21.2	20.75	2100
1778016600	21.2	0	0.00	21.2	21.2	21.2	100
1777930200	21.2	0	0.00	21.2	21.2	21.2	0
1777584600	21.2	0	0.00	21.2	21.2	21.2	0
1777498200	21.2	0	0.00	21.2	21.2	21.2	0
1777411800	21.2	0	0.00	21.2	21.2	21.2	0
1777325400	21.2	0	0.00	21.2	21.2	21.2	0
1777066200	21.2	0	0.00	21.2	21.2	21.2	0
1776979800	21.2	-0.36	-1.67	21.21	21.21	21.2	300
1776893400	21.56	-0.84	-3.75	22.37	22.5	21.56	1600
1776720600	22.4	0.4	1.82	22.4	22.4	22.4	100
1776461400	22	0.2	0.92	21.99	22	21.8	1000
1776375000	21.8	0	0.00	21.8	21.8	21.8	0
1776288600	21.8	0	0.00	21.8	21.8	21.8	300
1776202140	21.8	0	0.00	21.8	21.8	21.8	200
1776115800	21.8	0.5	2.35	21.5	21.8	21.5	700
1775856600	21.3	-0.7	-3.18	21.5	21.5	21.3	600
1775770200	22	0	0.00	22	22	22	100
1775683740	22	0.6	2.80	21.48	22	21.48	900
1775597340	21.4	-0.1	-0.47	21.4	21.4	21.4	200
1775511000	21.5	0	0.00	21.5	21.5	21.5	0
1775165400	21.5	0.99	4.83	20.98	21.5	20.98	1700
1775078940	20.51	0.01	0.05	20.99	21.3	20.51	500
1774992540	20.5	-0.35	-1.68	20.51	20.51	20.5	400
1774906200	20.85	0	0.00	20.85	20.85	20.85	0
1774647000	20.85	-0.13	-0.62	20.85	20.85	20.85	200
1774560540	20.98	0.47	2.29	20.99	20.99	20.5	400
1774474140	20.51	-0.09	-0.44	20.6	20.6	20.51	200
1774387800	20.6	0	0.00	20.6	20.6	20.6	0
1774301400	20.6	0	0.00	20.6	20.6	20.6	0
1774042200	20.6	-0.1	-0.48	20.61	20.61	20.6	300
1773955740	20.7	0	0.00	20.72	20.72	20.7	800
1773869340	20.7	0	0.00	20.7	20.7	20.7	0
1773782940	20.7	0	0.00	20.7	20.7	20.7	0
1773696540	20.7	0.1	0.49	20.7	20.7	20.7	100
1773437400	20.6	-0.1	-0.48	20.7	20.7	20.6	1200
1773351000	20.7	-0.8	-3.72	21.24	21.25	20.7	700
1773264540	21.5	0	0.00	21.5	21.5	21.5	0