Estee Lauder Companies【1ELX】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	70.06	74.8	70.06	6	72.13529412	DE
4	66.02	79.46	65.92	106	75.74887493	DE
12	74.4	79.46	58.4	90	69.28158183	DE
26	90	103	58.4	97	81.70779	DE
52	60.6	103	58	157	78.19703443	DE
156	114.25	144	45.5	149	79.00777804	DE
260	114.25	144	45.5	149	79.00777804	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781279700	74.8	0	0.00	74.8	74.8	74.8	0
1781193300	74.8	0	0.00	74.8	74.8	74.8	0
1781106900	74.8	0	0.00	74.8	74.8	74.8	0
1781020500	74.8	3.02	4.21	74.8	74.8	74.8	2
1780934100	71.78	0	0.00	71.78	71.78	71.78	0
1780674900	71.78	1.06	1.50	70.06	71.78	70.06	15
1780588500	70.72	-1.98	-2.72	70.72	70.72	70.72	5
1780502100	72.7	0.02	0.03	72.7	72.7	72.7	0
1780415700	72.68	-6.78	-8.53	72.68	72.68	72.68	3
1780329300	79.46	1.82	2.34	79.46	79.46	79.46	0
1780070100	77.64	-1.36	-1.72	78.78	78.78	77.5	170
1779983700	79	0	0.00	79	79	79	0
1779897300	79	3.46	4.58	72.4	79.2	72.4	350
1779810900	75.54	-2.4	-3.08	75.52	75.86	75.5	998
1779724500	77.94	2.72	3.62	77.94	77.94	77.94	0
1779465300	75.22	7.62	11.27	74.68	76.04	74.68	236
1779378900	67.6	0.92	1.38	67.6	67.6	67.6	28
1779292500	66.68	-1.32	-1.94	65.92	66.68	65.92	25
1779206100	68	-0.9	-1.31	68.66	68.66	68	19
1779119700	68.9	2.88	4.36	70.22	70.22	68.9	54
1778860500	66.019999	-5.94	-8.25	66.019999	66.019999	66.019999	6
1778774100	71.96	3.12	4.53	71.96	71.96	71.96	0
1778687700	68.84	0.82	1.21	68.84	68.84	68.84	64
1778601300	68.02	-5.86	-7.93	68.42	68.42	68.02	92
1778514900	73.88	0.6	0.82	73.88	73.88	73.84	232
1778255700	73.28	1.92	2.69	73.28	73.28	73.28	1
1778169300	71.36	-2.7	-3.65	71.36	71.36	71.36	0
1778082900	74.06	6.44	9.52	71.24	74.1	71.24	229
1777996500	67.62	-0.78	-1.14	67.62	67.62	67.62	5
1777910100	68.4	3.08	4.72	68.4	68.4	68.4	25
1777564500	65.319999	-0.04	-0.06	65.319999	65.319999	65.319999	0
1777478100	65.36	0.62	0.96	65.36	65.36	65.36	0
1777391700	64.739999	-2.26	-3.37	64.739999	64.739999	64.739999	5
1777305300	67	0.46	0.69	66.599999	67	66.599999	66
1777046100	66.54	1.24	1.90	66.519999	66.54	66.519999	12
1776959700	65.3	0.12	0.18	65.3	65.3	65.3	0
1776873300	65.18	0.06	0.09	64.62	65.18	64.62	77
1776786900	65.12	0.56	0.87	65.12	65.12	65.12	0
1776700500	64.56	-1.12	-1.71	63.8	66	63.8	248
1776441300	65.68	1.48	2.31	64.66	65.68	64.66	160
1776354900	64.2	-0.6	-0.93	64.879999	64.879999	64.2	185
1776268500	64.8	1.2	1.89	64.9	64.9	64.8	55
1776182100	63.6	0.56	0.89	63.1	63.6	63.1	187
1776095700	63.04	1.22	1.97	63.04	63.04	63.04	150
1775836500	61.82	0	0.00	61.82	61.82	61.82	0
1775750100	61.82	-0.6	-0.96	60.64	61.82	60.64	162
1775663700	62.42	2.92	4.91	62.42	62.42	62.42	7
1775577300	59.5	0.7	1.19	59.5	59.5	59.5	0
1775145300	58.8	-4.2	-6.67	58.8	58.8	58.8	3
1775058900	63	3.4	5.70	63.2	63.2	62.8	91
1774972500	59.6	1.2	2.05	60.6	60.6	59.6	109
1774886100	58.4	-1.2	-2.01	58.4	58.4	58.4	5
1774630500	59.6	-1.6	-2.61	60.2	60.2	59.6	200
1774544100	61.2	-1.8	-2.86	63	63	61.2	30
1774457700	63	1	1.61	62.8	63	61.4	132
1774371300	62	-12	-16.22	69	69.4	62	435
1774284900	74	-0.4	-0.54	72.4	74	72.4	53
1774025700	74.4	-0.2	-0.27	74.4	74.4	74.4	0
1773939300	74.6	-1.8	-2.36	74.6	74.6	74.6	0
1773852900	76.4	-2.4	-3.05	75.6	76.4	75.6	43
1773766500	78.8	0.4	0.51	78.8	78.8	78.8	2
1773680100	78.4	3.8	5.09	77	78.4	77	80