Electromed Inc【ELMD】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	-1.52	-3.8765621015	39.21	40	35.62	61598	36.75096714	CS
4	10.93	40.8445440957	26.76	40	25.7	83723	35.94643171	CS
12	14.34	61.4132762313	23.35	40	23.01	54366	30.34020134	CS
26	9.49	33.6524822695	28.2	40	23.01	60831	28.22323249	CS
52	17.6	87.6057740169	20.09	40	17.73	61423	25.39132282	CS
156	26.08	224.633936262	11.61	40	8.8	50569	23.73302207	CS
260	26.6	239.855725879	11.09	40	8.7	37973	21.24111438	CS

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
1780612200	36.72	1.07	3.00	36.51	37.6199	36.04	79451
1780525800	35.65	-0.93	-2.54	36.91	38	35.62	42373
1780439400	36.58	-0.05	-0.14	37.17	38.3	36.37	62058
1780353000	36.63	-1.09	-2.89	37.25	38.505	36.31	55546
1780093800	37.72	-1.57	-4.00	39.21	40	37.53	68564
1780007400	39.29	1.03	2.69	37.98	39.52	37.02	54296
1779921000	38.26	-0.04	-0.10	38.64	39.65	37.665	52574
1779834600	38.3	0.08	0.21	37.26	38.84	36.75	96836
1779489000	38.22	-0.36	-0.93	39.15	39.65	37.98	63329
1779402600	38.58	0.84	2.23	37.31	39.1	36.01	86099
1779316200	37.74	-0.63	-1.64	38.37	38.9999	37.3	58985
1779229800	38.37	0.13	0.34	38.76	39.25	37.98	68518
1779143400	38.24	2.56	7.17	35.89	38.71	35.7	126370
1778884200	35.68	-0.82	-2.25	35.92	37.33	33.81	155945
1778797800	36.5	2.47	7.26	34.74	37.45	32.545	149250
1778711400	34.03	6.83	25.11	28.36	34.43	27.63	227584
1778625000	27.2	1.27	4.90	25.75	27.5	25.75	68352
1778538600	25.93	-1	-3.71	27.01	27.24	25.7	45694
1778279400	26.93	0.07	0.26	26.76	27.24	26.66	28913
1778193000	26.86	0.92	3.55	26.1	26.94	25.93	28047
1778106600	25.94	0.13	0.50	26.09	26.2	25.2	25718
1778020200	25.81	0.25	0.98	25.24	26.58	25.21	34659
1777933800	25.56	-0.04	-0.16	25.69	26.54	25.44	50063
1777674600	25.6	-0.11	-0.43	25.95	26.355	25.5	36791
1777588200	25.71	0.61	2.43	25.3	25.965	25.22	24675
1777501800	25.1	-0.64	-2.49	25.62	25.78	24.885	43561
1777415400	25.74	-0.26	-1.00	25.95	26.19	25.6054	16783
1777329000	26	-0.39	-1.48	26.51	26.75	25.98	38626
1777069800	26.39	0.91	3.57	25.5	26.5679	25.5	33509
1776983400	25.48	-0.41	-1.58	25.7	25.975	25	22924
1776897000	25.89	0.74	2.94	25.27	25.9999	25.25	21399
1776810600	25.15	-0.25	-0.98	25.44	25.776	25.05	24509
1776724200	25.4	-0.66	-2.53	26.06	26.06	25.33	38627
1776465000	26.06	0.67	2.64	25.82	26.4	25.635	39447
1776378600	25.39	-0.32	-1.24	25.86	25.88	25.25	17958
1776292200	25.71	0.5	1.98	25.15	25.87	25.15	45081
1776205800	25.21	0.26	1.04	24.75	25.5	24.75	26423
1776119400	24.95	0.83	3.44	24.17	24.95	24.0567	40447
1775860200	24.12	-0.29	-1.19	24.36	24.7	24.09	18317
1775773800	24.41	0.01	0.04	24.22	24.5311	24	28084
1775687400	24.4	0.62	2.61	24.37	24.68	24.17	30466
1775601000	23.78	0.17	0.72	23.46	24	23.41	35912
1775514600	23.61	0.32	1.37	23.16	23.875	23.16	48793
1775169000	23.29	-0.36	-1.52	23.3	23.6	23.0555	24741
1775082600	23.65	0.24	1.03	23.9	24.25	23.26	38574
1774996200	23.41	-0.93	-3.82	24.52	24.6	23.195	126858
1774909800	24.34	-0.21	-0.86	24.71	24.85	23.07	115050
1774650600	24.55	0.1	0.41	24.5	24.79	24.03	34638
1774564200	24.45	-0.21	-0.85	24.37	24.99	24.34	42880
1774477800	24.66	-0.04	-0.16	24.93	24.98	24.405	58150
1774391400	24.7	0.21	0.86	24.03	24.98	24.03	50817
1774305000	24.49	1.21	5.20	23.77	24.69	23.3389	71417
1774045800	23.28	-0.21	-0.89	23.26	23.57	23.0301	49641
1773959400	23.49	0.32	1.38	23.43	23.51	23.16	22470
1773873000	23.17	-0.76	-3.18	23.67	24.08	23.01	32897
1773786600	23.93	0.14	0.59	23.68	24.33	23.68	34798
1773700200	23.79	0.28	1.19	23.79	24.11	23.28	44131
1773441000	23.51	0.24	1.03	23.35	23.66	23.0138	44300
1773354600	23.27	-0.57	-2.39	23.94	24.14	23.15	27280
1773268200	23.84	0.13	0.55	23.71	24.2	23.465	23665
1773181800	23.71	-0.84	-3.42	24.71	24.99	23.67	56405
1773095400	24.55	0.67	2.81	23.73	24.72	23.15	102126
1772839800	23.88	-0.5	-2.05	23.73	24.07	23.65	35472
1772753400	24.38	0.09	0.37	24.47	24.56	23.88	51908