Emerson Electric Co.【1EMR】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	-0.35	-0.285714285714	122.5	125.15	121.25	1	122.16666667	DE
4	0.05	0.0409500409501	122.1	125.4	111.9	2	117.94772727	DE
12	5.97	5.13857806851	116.18	130.8	109.18	7	114.28273973	DE
26	3.81	3.2195369275	118.34	137.96	109.18	21	120.29907574	DE
52	14.75	13.7337057728	107.4	137.96	107.4	26	117.1732529	DE
156	34.43	39.2498860009	87.72	137.96	84.68	59	109.15372371	DE
260	34.43	39.2498860009	87.72	137.96	84.68	59	109.15372371	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
1780674900	122.15	-0.8	-0.65	122.15	122.15	122.15	0
1780588500	122.95	1.7	1.40	122.95	122.95	122.95	0
1780502100	121.25	-0.1	-0.08	121.25	121.25	121.25	0
1780415700	121.35	-0.65	-0.53	121.35	121.35	121.35	0
1780329300	122	-0.5	-0.41	125.15	125.15	122	2
1780070100	122.5	1.6	1.32	122.5	122.5	122.5	1
1779983700	120.9	1.75	1.47	120.9	120.9	120.9	0
1779897300	119.15	1.15	0.97	119.15	119.15	119.15	0
1779810900	118	1.05	0.90	118	118	118	20
1779724500	116.95	-0.2	-0.17	116.95	116.95	116.95	0
1779465300	117.15	2.7	2.36	117.15	117.15	117.15	20
1779378900	114.45	2.55	2.28	114.45	114.45	114.45	0
1779292500	111.9	-1.9	-1.67	111.9	111.9	111.9	0
1779206100	113.8	-1.05	-0.91	113.8	113.8	113.8	0
1779119700	114.85	-10.55	-8.41	114.85	114.85	114.85	0
1778860500	125.4	7.9	6.72	125.4	125.4	125.4	0
1778774100	117.5	2.55	2.22	117.5	117.5	117.5	0
1778687700	114.95	2.55	2.27	114.95	114.95	114.95	0
1778601300	112.4	-7.8	-6.49	112.4	112.4	112.4	0
1778514900	120.2	0.55	0.46	120.2	120.2	120.2	1
1778255700	119.65	-11.15	-8.52	119.65	119.65	119.65	0
1778169300	130.8	6.5	5.23	130.8	130.8	130.8	1
1778082900	124.3	2.05	1.68	124.3	124.3	124.3	0
1777996500	122.25	7	6.07	122.25	122.25	122.25	0
1777910100	115.25	-4.5	-3.76	115.25	115.25	115.25	0
1777564500	119.75	2.45	2.09	119.75	119.75	119.75	0
1777478100	117.3	-1	-0.85	117.3	117.3	117.3	0
1777391700	118.3	-1.4	-1.17	118.3	118.3	118.3	0
1777305300	119.7	1.85	1.57	119.7	119.7	119.7	0
1777046100	117.85	-3.8	-3.12	117.85	117.85	117.85	0
1776959700	121.65	-1.45	-1.18	121.65	121.65	121.65	0
1776873300	123.1	2.9	2.41	123.1	123.1	123.1	0
1776786900	120.2	-3.95	-3.18	120.2	120.2	120.2	0
1776700500	124.15	2.9	2.39	124.15	124.15	124.15	0
1776441300	121.25	1.6	1.34	121.25	121.25	121.25	10
1776354900	119.65	-0.3	-0.25	119.65	119.65	119.65	0
1776268500	119.95	-3.05	-2.48	119.95	119.95	119.95	0
1776182100	123	1.3	1.07	123	123	123	0
1776095700	121.7	-1.85	-1.50	121.7	121.7	121.7	0
1775836500	123.55	1.15	0.94	123.55	123.55	123.55	0
1775750100	122.4	-0.45	-0.37	122.4	122.4	122.4	0
1775663700	122.85	8.4	7.34	122.85	122.85	122.85	0
1775577300	114.45	0.89	0.78	114.45	114.45	114.45	0
1775145300	113.56	-0.66	-0.58	112.68	113.56	112.68	300
1775058900	114.22	3	2.70	114.22	114.22	114.22	0
1774972500	111.22	2.04	1.87	111.22	111.22	111.22	10
1774886100	109.18	-0.44	-0.40	109.18	109.18	109.18	0
1774630500	109.62	-1.78	-1.60	109.62	109.62	109.62	0
1774544100	111.4	-1.6	-1.42	111.4	111.4	111.4	0
1774457700	113	0.24	0.21	113	113	113	0
1774371300	112.76	-0.18	-0.16	112.76	112.76	112.76	0
1774284900	112.94	1.62	1.46	112.94	112.94	112.94	0
1774025700	111.32	-0.7	-0.62	111.32	111.32	111.32	0
1773939300	112.02	-1.54	-1.36	112.02	112.02	112.02	0
1773852900	113.56	-1.4	-1.22	113.56	113.56	113.56	0
1773766500	114.96	-0.7	-0.61	114.96	114.96	114.96	0
1773680100	115.66	-0.52	-0.45	115.66	115.66	115.66	0
1773420900	116.18	-0.6	-0.51	116.18	116.18	116.18	0
1773334500	116.78	-9.36	-7.42	116.78	116.78	116.78	0
1773212400	126.14	0	0.00	126.14	126.14	126.14	0
1773126000	126.14	0	0.00	126.14	126.14	126.14	0
1773039600	126.14	0	0.00	126.14	126.14	126.14	0