Evertec Inc【EVTC31】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	2.88	2.4	120	122.88	111.84	32	113.70359375	DR
4	4.87	4.12676891789	118.01	128	107.41	61	121.03735065	DR
12	-27.12	-18.08	150	154.88	107.41	97	134.75360162	DR
26	-27.12	-18.08	150	167.09	107.41	96	141.33741784	DR
52	-78.12	-38.8656716418	201	209	107.41	94	162.0784634	DR
156	-46.12	-27.2899408284	169	220	107.41	1579	174.96749637	DR
260	-46.12	-27.2899408284	169	220	107.41	1579	174.96749637	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781126940	122.88	4.06	3.42	118.82	122.88	118.08	86
1781040600	118.82	1.52	1.30	118.01	118.82	116.91	18
1780954140	117.3	4.6	4.08	115	117.76	115	18
1780695000	112.7	0.86	0.77	111.84	114.78	111.84	17
1780522200	111.84	-8.66	-7.19	120	120	111.84	75
1780435800	120.5	-5.5	-4.37	120.5	121.98	120.5	16
1780349400	126	2.75	2.23	123.84	128	123.84	56
1780090200	123.25	0.25	0.20	123	124.5	123	16
1780003800	123	3.72	3.12	120.96	123	120.72	28
1779917400	119.28	-0.12	-0.10	115.2	122.22	115.2	20
1779830940	119.4	-1.51	-1.25	114.25	119.4	110	9
1779744600	120.91	-3.85	-3.09	121.41	121.41	120.74	41
1779485400	124.76	3.29	2.71	121.47	125.25	121.47	282
1779398940	121.47	0.05	0.04	117	121.47	117	31
1779312600	121.42	-0.26	-0.21	107.41	123	107.41	190
1779226140	121.68	-0.72	-0.59	118.32	125.28	118.32	17
1779139800	122.4	3.52	2.96	118.88	122.88	116	59
1778880600	118.88	0	0.00	118.88	122.36	118.88	15
1778794140	118.88	0.87	0.74	118.88	118.88	118.88	215
1778707800	118.01	1.4	1.20	118.01	118.01	113.76	32
1778621400	116.61	1.84	1.60	114.77	120	114.77	36
1778535000	114.77	-2.4	-2.05	115	115.39	112.15	36
1778275800	117.17	3.35	2.94	113	118.68	108.73	93
1778189400	113.82	-25.06	-18.04	136	136	113.47	546
1778102940	138.88	3.06	2.25	135.82	140.84	135.82	24
1778016600	135.82	-9.76	-6.70	141.22999	142.96	135.82	68
1777930200	145.58	0.57	0.39	144.41999	146.74	144.41999	51
1777584600	145.01	-3.49	-2.35	145.01	146.1	145.01	73
1777498140	148.5	-0.6	-0.40	150.3	150.6	148.5	60
1777411800	149.1	1.8	1.22	146.1	150.05	146.1	49
1777325340	147.3	1.5	1.03	145	148.5	143.4	47
1777066200	145.8	0.3	0.21	145.35	146.69999	145.35	12
1776979800	145.5	-4.85	-3.23	148	148	145.5	51
1776893400	150.35	-3.2	-2.08	148	151.9	145.88	51
1776720600	153.55	0.55	0.36	148	153.55	146.32	45
1776461400	153	1.2	0.79	151.8	154.88	151.8	22
1776375000	151.8	1.9	1.27	151.8	152	151.8	74
1776288600	149.9	4.32	2.97	144.69999	150.33	144.69999	51
1776202140	145.58	4.46	3.16	141	146.16	141	13
1776115800	141.12	2.12	1.53	136.44	143.91999	136.44	1634
1775856600	139	-3.76	-2.63	140.25	140.25	139	55
1775770200	142.76	-2.24	-1.54	142	142.76	140.65	27
1775683740	145	1.16	0.81	144	146.44999	144	215
1775597340	143.84	1.06	0.74	142.38999	145	142.38999	37
1775511000	142.78	-1.35	-0.94	142	145.87	142	55
1775165400	144.13	5.24	3.77	140	144.13	139.99	36
1775078940	138.88999	-5.53	-3.83	142.5	144.9	138.88999	33
1774992540	144.41999	-4.64	-3.11	143	146.16	143	49
1774906140	149.06	6.56	4.60	138.88	149.06	138	108
1774647000	142.5	-3.95	-2.70	146.44999	146.44999	142	188
1774560540	146.44999	1.55	1.07	138.88	146.51	138.88	28
1774474140	144.9	-3.53	-2.38	145.19999	145.19999	144	56
1774387740	148.43	0.53	0.36	146.1	148.84	146.1	3
1774301340	147.9	7.9	5.64	140	151.19999	140	40
1774042200	140	-6.1	-4.18	146	149.16999	140	156
1773955740	146.1	-3.9	-2.60	147	150.83	145.19999	104
1773869400	150	-4.1	-2.66	150	151.88999	150	36
1773782940	154.1	4.1	2.73	151	155	151	24
1773696540	150	-6.5	-4.15	148.96	157.16999	148.96	65
1773437400	156.5	4.5	2.96	152.15	156.5	152.15	34
1773351000	152	6.13	4.20	148.69	152	148.69	111
1773264540	145.87	2.32	1.62	139.19999	145.87	139.19999	217