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	0.4	1.56924284033	25.49	25.89	24.2	125	24.474	CS
4	0.56	2.21081721279	25.33	25.89	24.2	336	25.08081081	CS
12	4.39	20.4186046512	21.5	26.5	20.75	1033	24.16962779	CS
26	3.31	14.6589902569	22.58	26.5	20.05	885	22.82043883	CS
52	5.7	28.2317979198	20.19	26.5	17.8	985	21.55453405	CS
156	9.17	54.8444976077	16.72	26.5	13.5	1326	17.77800563	CS
260	4.25	19.6395563771	21.64	26.5	9.24	3234	14.25525929	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
1783114200	25.89	1.65	6.81	25.89	25.89	25.89	100
1783027740	24.24	0	0.00	24.24	24.24	24.24	100
1782941400	24.24	0.04	0.17	24.24	24.24	24.24	100
1782855000	24.2	-1.29	-5.06	24.93	24.93	24.2	200
1782768600	25.49	0	0.00	25.49	25.49	25.49	0
1782509400	25.49	0	0.00	25.49	25.49	25.49	100
1782422940	25.49	0	0.00	25.49	25.49	25.49	0
1782336540	25.49	0.89	3.62	25.49	25.49	25.49	300
1782250200	24.6	-0.35	-1.40	24.6	24.6	24.6	1000
1782163800	24.95	-0.05	-0.20	24.95	24.95	24.95	100
1781904600	25	0	0.00	25	25	25	0
1781818200	25	0	0.00	25	25	25	0
1781731800	25	0	0.00	25	25	25	0
1781645400	25	-0.6	-2.34	25	25	25	100
1781559000	25.6	0.6	2.40	24.99	25.6	24.99	1300
1781299800	25	0	0.00	25	25	25	0
1781213400	25	0	0.00	25	25	25	0
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