Estee Lauder Companies【1ELX】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	4.8	6.18556701031	77.6	82.6	77.2	84	79.71641791	DE
4	9.2	12.5683060109	73.2	82.6	66.4	102	74.007557	DE
12	20.4	32.9032258065	62	85	59.8	138	72.47461041	DE
26	-9.4	-10.2396514161	91.8	93.8	59.8	175	76.89725566	DE
52	-41.15	-33.306353703	123.55	144	59.8	135	88.88403748	DE
156	-31.85	-27.8774617068	114.25	144	59.8	128	91.35834354	DE
260	-31.85	-27.8774617068	114.25	144	59.8	128	91.35834354	DE

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
1738342500	82.4	2.6	3.26	82.6	82.6	82.4	112
1738256100	79.8	0	0.00	79.8	79.8	79.8	0
1738169700	79.8	0	0.00	79.8	79.8	79.8	50
1738083300	79.8	0.2	0.25	77.2	79.8	77.2	205
1737996900	79.6	2	2.58	78.2	79.6	78.2	74
1737737700	77.6	3.2	4.30	77.6	77.6	77.6	6
1737651300	74.4	0	0.00	74.4	74.4	74.4	0
1737564900	74.4	0	0.00	74.4	74.4	74.4	0
1737478500	74.4	0	0.00	74.4	74.4	74.4	0
1737392100	74.4	-0.6	-0.80	77	79	74.4	35
1737132900	75	-1	-1.32	75	75	75	170
1737046500	76	4.8	6.74	74.4	76	74.4	227
1736960100	71.2	1.4	2.01	71.2	71.2	71.2	201
1736873700	69.8	0	0.00	69.8	69.8	69.8	0
1736787300	69.8	-1	-1.41	71.2	73	69.8	130
1736528100	70.8	4.4	6.63	70.8	72	70.8	52
1736441700	66.4	-4.2	-5.95	69.4	75.6	66.4	36
1736355300	70.6	-1.2	-1.67	70	73	70	14
1736268900	71.8	1.2	1.70	71.2	71.8	71.2	197
1736182500	70.6	0.8	1.15	70.6	70.6	70.6	85
1735923300	69.8	-2.8	-3.86	73.2	73.2	69.8	53
1735836900	72.6	1.6	2.25	72.6	72.6	72.6	80
1735577700	71	0.2	0.28	71	71	71	14
1735318500	70.8	0	0.00	70.8	70.8	70.8	0
1734972900	70.8	0	0.00	70.8	70.8	70.8	0
1734713700	70.8	-5.8	-7.57	72	72	70.8	172
1734627300	76.6	0	0.00	76.6	76.6	76.6	0
1734540900	76.6	0	0.00	76.6	76.6	76.6	0
1734454500	76.6	0	0.00	76.6	76.6	76.6	15
1734368100	76.6	0	0.00	76.6	76.6	76.6	0
1734108900	76.6	-1.2	-1.54	76.6	76.6	76.6	55
1734022500	77.8	0.4	0.52	81	85	76.2	150
1733936100	77.4	-0.6	-0.77	79.8	79.8	77.4	37
1733849700	78	-0.8	-1.02	77.6	78.2	77.6	150
1733763300	78.8	2.8	3.68	77.2	83	77.2	434
1733504100	76	1.4	1.88	76	76	74.8	391
1733417700	74.6	-1.2	-1.58	77	84	74.6	284
1733331300	75.8	4.8	6.76	74.2	76.2	73.6	212
1733244900	71	0	0.00	71	71	71	0
1733158500	71	0	0.00	71	71	71	0
1732899300	71	0	0.00	71	71	71	0
1732812900	71	0	0.00	71	71	71	0
1732726500	71	2	2.90	70.8	71	70.8	51
1732640100	69	-0.6	-0.86	67.6	70.4	67.6	522
1732553700	69.6	5.6	8.75	68.2	71.8	68.2	634
1732294500	64	0.4	0.63	64	64	64	5
1732208100	63.6	3.8	6.35	63.6	63.6	63.6	30
1732121700	59.8	0	0.00	59.8	59.8	59.8	0
1732035300	59.8	-1.8	-2.92	60.6	60.6	59.8	74
1731948900	61.6	0	0.00	61.6	61.6	61.6	90
1731689700	61.6	1.4	2.33	61.8	61.8	61.6	102
1731603300	60.2	0	0.00	60.2	60.2	60.2	0
1731516900	60.2	-2	-3.22	60	60.2	59.8	97
1731430500	62.2	0	0.00	62.2	62.2	62.2	0
1731344100	62.2	0.8	1.30	61.8	62.2	61.2	86
1731084900	61.4	-1.6	-2.54	62	62	61.4	42
1730998500	63	1.2	1.94	60	63	60	75
1730912100	61.8	1.8	3.00	61.4	61.8	60.8	185
1730825700	60	-3.2	-5.06	60	60	60	17
1730739300	63.2	-0.4	-0.63	62.2	63.2	61.8	257
1730480100	63.6	-1.4	-2.15	63.6	64.2	62.6	183