Elmos Semiconductor SE【ELGD】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	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1781886540	181.8	3.8	2.13	176.4	182.2	176.4	1680
1781800140	178	5.4	3.13	175.4	178	174.8	1249
1781713740	172.6	1.4	0.82	170	172.6	168.8	1928
1781627340	171.2	-4	-2.28	174.8	177.6	169.8	3188
1781540880	175.2	0.6	0.34	175.8	175.8	173	2494
1781281740	174.6	6.6	3.93	166.4	174.6	166.4	995
1781195340	168	8.4	5.26	162.19999	168	161.6	1090
1781108940	159.6	-9.6	-5.67	165.6	168.2	159.6	1015
1781022540	169.2	-8.4	-4.73	177.8	178.4	169.2	548
1780936140	177.6	0	0.00	172.4	178	172.4	2068
1780676940	177.6	-4.4	-2.42	177.6	179.8	175.6	3519
1780590540	182	-4.6	-2.47	183.3	183.4575	177.8	2107
1780504140	186.6	-2.8	-1.48	186.2	189	182.7	3567
1780417740	189.4	14.8	8.48	177.4	189.4	176	4349
1780331280	174.6	-6.2	-3.43	183.2	183.2	174.6	3520
1780072140	180.8	0.4	0.22	181.4	181.4	177	8070
1779985740	180.4	-3.6	-1.96	184.8	185	178.8	3845
1779899340	184	-1.2	-0.65	185.8	185.8	180.6	2809
1779812880	185.2	-3.8	-2.01	188.9	188.9	184.8	2799
1779726480	189	0.6	0.32	188.4	190.2	188	540
1779467340	188.4	6.8	3.74	185.8	189.4	184.5	3813
1779380940	181.6	-2.4	-1.30	181.6	184.4	180.7	2449
1779294540	184	9.2	5.26	177.3	184	175.8	3613
1779208140	174.8	-2.4	-1.35	175.8	177	172.2	4256
1779121740	177.2	1.2	0.68	175.6	181.2	175.4	4873
1778862540	176	-3.8	-2.11	174.2	179.8	174	7369
1778776140	179.8	3.8	2.16	176.8	179.8	174.8	2152
1778689740	176	6	3.53	175	178.2	172.4	11144
1778603400	170	-22.6	-11.73	177.2	182.6	169.2	7639
1778516940	192.6	-13.4	-6.50	205	205	192.6	5430
1778257740	206	11.2	5.75	196.2	206	196	4341
1778171340	194.8	8.8	4.73	187.6	194.8	187.6	8751
1778084940	186	-4.8	-2.52	189.2	193.6	185.6	5870
1777998540	190.8	6.6	3.58	187.9	197.5	181.8	6718
1777912140	184.2	0.6	0.33	188.4	192.9	181.8	7720
1777652940	183.6	0	0.00	183.6	183.6	183.6	0
1777566540	183.6	5	2.80	177.6	183.9	176.8	7286
1777480140	178.6	7	4.08	174.4	178.8	173.4	2681
1777393740	171.6	-1.6	-0.92	173.8	174.2	170.2	2095
1777307340	173.2	-2.6	-1.48	176	177.89433	171.8	1507
1777048140	175.8	-1.8	-1.01	177	180.6	175.8	1103
1776961740	177.6	5.4	3.14	177.4	179.2	173.2	3341
1776875340	172.2	2.4	1.41	175.2	175.6	170.4	2041
1776788940	169.8	-2.2	-1.28	174.8	174.8	168.6	2649
1776702540	172	-0.2	-0.12	170.4	175	170.4	2575
1776443340	172.2	0.4	0.23	172.4	176.6	168.6	4088
1776356940	171.8	3.6	2.14	169.2	171.8	168.6	1577
1776270540	168.2	0.2	0.12	169.8	171.6	167	1872
1776184140	168	-4.2	-2.44	168.6	168.6	164.19999	2982
1776097740	172.2	-1.8	-1.03	170.8	173.2	170	2653
1775838540	174	7.6	4.57	168	179.2	167.19999	6518
1775752200	166.4	11	7.08	155.6	166.4	153.4	3684
1775665740	155.4	11	7.62	151.4	155.4	151.4	1310
1775579340	144.4	-4.8	-3.22	146.8	150.39107	143.8	1616
1775492940	149.19999	0	0.00	149.19999	149.19999	149.19999	0
1775233740	149.19999	0	0.00	149.19999	149.19999	149.19999	0
1775147340	149.19999	-0.2	-0.13	143.6	150	143.6	1667
1775060940	149.4	5.6	3.89	150	150	146	2447
1774974540	143.8	3	2.13	135.8	144.6	134.8	3689
1774888140	140.8	-2.6	-1.81	143	144.4	140	1938
1774632540	143.4	-6	-4.02	146.4	146.4	141.4	2732
1774546140	149.4	-3.8	-2.48	149.6	150	145.19999	3227
1774459740	153.19999	7	4.79	152.4	154.6	147.6	1254
1774373340	146.19999	-0.2	-0.14	146.19999	146.2459	141.6	7347
1774286940	146.4	7.2	5.17	133.8	149.19999	133.8	3648