Eucatex Sa Ind Com【EUCA4】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	-2.48	-8.96925858951	27.65	27.86	24.57	109700	26.13656563	PR
4	2.23	9.72101133391	22.94	28.03	22.17	153263	26.25932005	PR
12	5.44	27.572225038	19.73	28.03	19.54	79479	24.52514874	PR
26	7.73	44.3233944954	17.44	28.03	17.08	57374	22.86523174	PR
52	6.47	34.5989304813	18.7	28.03	16.16	48198	20.63889266	PR
156	13.57	116.982758621	11.6	28.03	10.61	53893	16.52736437	PR
260	13.96	124.531668153	11.21	28.03	6.33	59938	13.24098934	PR

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
1780954140	25.17	-0.08	-0.32	25.25	25.3	24.57	114700
1780695000	25.25	-0.8	-3.07	25.51	25.8	24.99	107100
1780522200	26.05	-0.57	-2.14	26.2	26.99	25.55	125200
1780435800	26.62	-0.05	-0.19	26.99	26.99	26	87300
1780349400	26.67	-0.75	-2.74	27.65	27.86	26.62	119200
1780090200	27.42	-0.08	-0.29	27.5	27.63	27.12	52600
1780003800	27.5	-0.05	-0.18	27.91	27.91	27.42	102000
1779917400	27.55	-0.11	-0.40	27.66	28.03	27.49	143600
1779830940	27.66	0.51	1.88	27.25	27.66	26.86	207700
1779744600	27.15	0	0.00	27.43	27.43	26.79	274700
1779485400	27.15	0	0.00	27.3	27.52	26.79	176800
1779398940	27.15	0.34	1.27	26.93	27.63	26.68	168000
1779312600	26.81	-0.07	-0.26	26.59	27	26.42	122900
1779226140	26.88	1.08	4.19	25.79	26.9	25.1	124200
1779139800	25.8	-0.61	-2.31	26.01	26.6	24.82	147800
1778880600	26.41	0.73	2.84	25.8	26.41	25.06	138600
1778794140	25.68	0.98	3.97	25.05	25.9	24.75	232600
1778707800	24.7	1.33	5.69	23.25	25.42	23.16	438400
1778621400	23.37	0.39	1.70	22.97	23.9	22.45	73700
1778535000	22.98	0.08	0.35	22.94	23	22.17	69600
1778275800	22.9	0.7	3.15	22.43	23.41	22.14	185700
1778189400	22.2	0.65	3.02	21.7	22.38	21.45	116100
1778102940	21.55	0.27	1.27	21.28	21.55	21.04	130500
1778016600	21.28	0.25	1.19	21.03	21.34	20.8	67000
1777930200	21.03	-0.45	-2.09	21.48	21.48	20.6	70600
1777584600	21.48	0.69	3.32	20.91	21.48	20.66	23600
1777498140	20.79	0.53	2.62	20.65	20.8	20.08	23400
1777411800	20.26	-0.18	-0.88	20.49	20.9	20.26	22900
1777325340	20.44	-0.43	-2.06	21.24	21.48	20.44	39300
1777066200	20.87	0.12	0.58	20.76	21.14	20.65	31100
1776979800	20.75	-0.15	-0.72	21.24	21.24	20.75	20400
1776893400	20.9	-0.45	-2.11	21.35	21.41	20.77	36200
1776720600	21.35	-0.31	-1.43	21.51	21.51	21.15	23000
1776461400	21.66	0.76	3.64	21.44	21.99	21.11	29300
1776375000	20.9	-0.2	-0.95	20.99	21.56	20.9	12700
1776288600	21.1	-0.58	-2.68	21.69	21.8	21	23500
1776202140	21.68	-0.2	-0.91	22.14	22.14	21.15	29900
1776115800	21.88	0.53	2.48	20.91	22.24	20.79	65900
1775856600	21.35	0.52	2.50	20.83	21.47	20.75	25900
1775770200	20.83	-0.17	-0.81	20.67	21.26	20.67	23800
1775683740	21	0.6	2.94	20.76	21.09	20.49	26200
1775597340	20.4	-0.12	-0.58	20.88	21.3	20.25	17100
1775511000	20.52	-0.93	-4.34	21.48	21.52	20.34	53900
1775165400	21.45	0.06	0.28	21.38	21.81	20.61	26800
1775078940	21.39	0.99	4.85	20.41	21.39	20.41	34500
1774992540	20.4	0.01	0.05	20.39	20.85	20.09	54800
1774906140	20.39	-0.16	-0.78	20.54	20.78	20	53200
1774647000	20.55	0.09	0.44	20.4	20.71	20.31	16500
1774560540	20.46	0.12	0.59	20.29	20.55	20.16	15800
1774474140	20.34	0.16	0.79	20.21	20.61	20.17	17300
1774387740	20.18	0.08	0.40	19.97	20.18	19.54	30000
1774301340	20.1	-0.61	-2.95	20.7	20.75	19.87	57400
1774042200	20.71	0.42	2.07	20.12	20.71	20.08	22700
1773955740	20.29	0.34	1.70	20.19	20.4	19.77	34100
1773869400	19.95	-0.64	-3.11	20.59	20.69	19.95	18500
1773782940	20.59	0.74	3.73	19.91	20.82	19.9	28600
1773696540	19.85	0.27	1.38	19.73	20.17	19.7	30600
1773437400	19.58	-0.86	-4.21	20.6	20.99	19.5	26800
1773351000	20.44	-0.1	-0.49	20.69	20.69	19.87	37400
1773264540	20.54	-0.06	-0.29	20.35	20.56	20.25	35900
1773178140	20.6	-0.16	-0.77	20.64	20.95	20.41	36900
1773091740	20.76	0	0.00	20.54	20.76	19.97	26700