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	7.08	5.03986332574	140.48	154.28	129.24	98	144.02258197	DR
4	32.56	28.3130434783	115	154.28	115	49	138.1345749	DR
12	11.12	8.15010260921	136.44	154.88	107.41	90	133.30541707	DR
26	-11.44	-7.19496855346	159	166.98	107.41	94	139.64905883	DR
52	-50.44	-25.4747474747	198	205	107.41	92	158.43091335	DR
156	-21.44	-12.6863905325	169	220	107.41	1542	174.93180667	DR
260	-21.44	-12.6863905325	169	220	107.41	1542	174.93180667	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	150.41	-2.89	-1.89	151.19999	151.19999	150.41	48
1783027740	153.3	2.9	1.93	150.3	153.3	150.3	4
1782941400	150.4	6.85	4.77	143.55	154.28	141.81	76
1782855000	143.55	14.31	11.07	138.33	143.55	138.33	314
1782768600	129.24	-11.24	-8.00	140.47999	144.85	129.24	46
1782509400	140.47999	2.67	1.94	126.54	140.47999	126.54	69
1782423000	137.81	0.28	0.20	138.77	138.88	137.81	15
1782336540	137.53	5.97	4.54	131.65	137.53	131.65	29
1782250200	131.56	2.39	1.85	129.13999	131.56	128.44	17
1782163800	129.16999	-0.48	-0.37	128.25	130.57	128.25	12
1781904600	129.65	-3.19	-2.40	130.02	130.02	129.65	30
1781818140	132.84	-2.12	-1.57	134.96	134.96	130.13999	17
1781731740	134.96	-1.96	-1.43	137.16	137.19999	134.96	30
1781645400	136.91999	-1.08	-0.78	130	140.56	130	40
1781559000	138	5.66	4.28	135.54	142.58	135.54	97
1781299800	132.34	6.84	5.45	132.61	132.61	132.34	3
1781213400	125.5	2.62	2.13	122.88	128	122.88	19
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