Eucatex Sa Ind Com【EUCA4F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1783632600	23.08	0.35	1.54	23.4	23.72	22.87	1275
1783546200	22.73	-0.17	-0.74	22.93	23.54	22.62	1548
1783459800	22.9	-1.08	-4.50	23.77	24.69	22.9	1592
1783373400	23.98	-0.19	-0.79	24.61	24.61	23.15	780
1783114200	24.17	1.03	4.45	23.49	24.67	23.34	1018
1783027740	23.14	-0.8	-3.34	23.76	23.89	23.14	987
1782941400	23.94	0.18	0.76	23.8	24.04	23.35	1655
1782855000	23.76	-0.38	-1.57	24.26	24.4	23.76	1052
1782768600	24.14	0	0.00	24.14	24.21	23.38	1016
1782509400	24.14	0.36	1.51	23.91	24.38	23.85	757
1782423000	23.78	0.34	1.45	23.65	24.36	23.46	780
1782336540	23.44	0.01	0.04	23.06	23.88	23.06	701
1782250200	23.43	-0.47	-1.97	23.72	23.75	23.16	709
1782163800	23.9	-3.59	-13.06	26.99	26.99	23.64	650
1781904600	27.49	2.33	9.26	25.99	27.49	24	691
1781818140	25.16	-0.32	-1.26	25.5	25.6	25.16	315
1781731740	25.48	-0.53	-2.04	26	26.83	25.26	1717
1781645400	26.01	-0.51	-1.92	27.01	27.24	26.01	1536
1781559000	26.52	0.51	1.96	25.8	27.39	25.8	1150
1781299800	26.01	0.02	0.08	25.65	26.43	25.42	1125
1781213400	25.99	0.87	3.46	25.27	26	25.1	938
1781126940	25.12	-0.2	-0.79	25.58	25.58	24.8	1332
1781040600	25.32	0.14	0.56	25.3	25.54	24.78	1255
1780954140	25.18	-0.37	-1.45	25.35	25.35	24.71	1241
1780695000	25.55	-0.15	-0.58	25.7	25.95	25	1547
1780522200	25.7	-0.76	-2.87	25.93	27	25.7	1194
1780435800	26.46	-0.17	-0.64	26.99	26.99	25.96	1255
1780349400	26.63	-0.81	-2.95	27.45	27.78	26.6	1750
1780090200	27.44	-0.05	-0.18	27.5	27.84	27.12	1044
1780003800	27.49	0.03	0.11	27.55	27.81	27.39	563
1779917400	27.46	0.01	0.04	27.66	28.13	27.44	1067
1779830940	27.45	0.48	1.78	27.28	28.5	26.85	679
1779744600	26.97	-0.03	-0.11	27.15	27.61	26.71	1977
1779485400	27	0.25	0.93	27.15	27.52	26.74	694
1779398940	26.75	-0.3	-1.11	27	27.58	26.53	1149
1779312600	27.05	0.71	2.70	26.69	27.05	26.41	1262
1779226140	26.34	0.35	1.35	25.47	26.99	25.17	2200
1779139800	25.99	-0.36	-1.37	26.41	26.76	25	2260
1778880600	26.35	1.35	5.40	25.26	26.49	25.26	2270
1778794140	25	-0.34	-1.34	24.98	25.86	24.78	3519
1778707800	25.34	2.32	10.08	23.37	26.5	22.92	3596
1778621400	23.02	0.37	1.63	22.73	23.86	22.36	1522
1778535000	22.65	-0.1	-0.44	22.7	22.85	22.11	1365
1778275800	22.75	0.92	4.21	22.4	23.66	22.15	1550
1778189400	21.83	0.27	1.25	21.55	22.4	21.42	967
1778102940	21.56	0.13	0.61	21.4	21.63	20.95	2897
1778016600	21.43	0.64	3.08	21	21.45	20.79	1874
1777930200	20.79	-0.43	-2.03	21.05	21.35	20.79	1991
1777584600	21.22	0.49	2.36	20.97	21.68	20.71	3119
1777498140	20.73	0.32	1.57	20.53	20.85	20.18	1618
1777411800	20.41	-0.37	-1.78	20.44	20.68	20.17	1208
1777325340	20.78	-0.21	-1.00	21.2	21.28	20.49	1198
1777066200	20.99	-0.19	-0.90	20.75	20.99	20.73	554
1776979800	21.18	0.12	0.57	20.9	21.19	20.79	553
1776893400	21.06	-0.3	-1.40	21.57	21.57	20.84	1051
1776720600	21.36	0.01	0.05	21.4	21.81	21.2	534
1776461400	21.35	-0.11	-0.51	20.72	21.88	20.72	2216
1776375000	21.46	0.14	0.66	21.4	21.75	21.1	1705
1776288600	21.32	-0.01	-0.05	21.81	21.82	21.1	973
1776202140	21.33	-0.47	-2.16	22.39	22.39	21.21	1391
1776115800	21.8	0.28	1.30	20.79	22.2	20.79	1259
1775856600	21.52	0.06	0.28	21.68	21.68	20.77	1145