Essity AB【1ESSI】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	23.91	23.99	23.74	0	0	DE
4	24.68	24.98	23.43	2	24.4	DE
12	24.64	24.98	21.89	3	24.04139785	DE
26	24.58	27.29	21.89	2	24.04139785	DE
52	24.59	27.29	21.52	2	23.07493857	DE
156	26.05	27.29	21.52	4	24.67232809	DE
260	26.05	27.29	21.52	4	24.67232809	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	23.74	0	0.00	23.74	23.74	23.74	0
1781193300	23.74	0	0.00	23.74	23.74	23.74	0
1781106900	23.74	0	0.00	23.74	23.74	23.74	0
1781020500	23.74	-0.25	-1.04	23.74	23.74	23.74	0
1780934100	23.99	0.08	0.33	23.99	23.99	23.99	0
1780674900	23.91	-0.15	-0.62	23.91	23.91	23.91	0
1780588500	24.06	-0.19	-0.78	24.06	24.06	24.06	0
1780502100	24.25	-0.36	-1.46	24.25	24.25	24.25	0
1780415700	24.61	-0.37	-1.48	24.61	24.61	24.61	0
1780329300	24.98	0.47	1.92	24.98	24.98	24.98	0
1780070100	24.51	0.11	0.45	24.51	24.51	24.51	0
1779983700	24.4	-0.4	-1.61	24.4	24.4	24.4	41
1779897300	24.8	0.55	2.27	24.8	24.8	24.8	0
1779810900	24.25	0.22	0.92	24.25	24.25	24.25	0
1779724500	24.03	0.39	1.65	24.03	24.03	24.03	0
1779465300	23.64	0.09	0.38	23.64	23.64	23.64	0
1779378900	23.55	-0.41	-1.71	23.55	23.55	23.55	0
1779292500	23.96	0.53	2.26	23.96	23.96	23.96	0
1779206100	23.43	-0.44	-1.84	23.43	23.43	23.43	0
1779119700	23.87	-0.81	-3.28	23.87	23.87	23.87	0
1778860500	24.68	0.12	0.49	24.68	24.68	24.68	0
1778774100	24.56	0.57	2.38	24.56	24.56	24.56	0
1778687700	23.99	1.11	4.85	23.99	23.99	23.99	0
1778601300	22.88	-0.27	-1.17	22.88	22.88	22.88	0
1778514900	23.15	-0.89	-3.70	23.15	23.15	23.15	0
1778255700	24.04	0.63	2.69	24.04	24.04	24.04	0
1778169300	23.41	-0.24	-1.01	23.41	23.41	23.41	0
1778082900	23.65	-0.33	-1.38	23.65	23.65	23.65	0
1777996500	23.98	-0.21	-0.87	23.98	23.98	23.98	0
1777910100	24.19	0	0.00	24.19	24.19	24.19	0
1777564500	24.19	1.19	5.17	24.19	24.19	24.19	0
1777478100	23	0.46	2.04	23	23	23	0
1777391700	22.54	-0.65	-2.80	22.54	22.54	22.54	0
1777305300	23.19	0.07	0.30	23.19	23.19	23.19	0
1777046100	23.12	-0.03	-0.13	23.12	23.12	23.12	0
1776959700	23.15	-0.07	-0.30	23.15	23.15	23.15	0
1776873300	23.22	0.12	0.52	23.22	23.22	23.22	0
1776786900	23.1	-0.01	-0.04	23.1	23.1	23.1	0
1776700500	23.11	-0.57	-2.41	23.11	23.11	23.11	0
1776441300	23.68	0.69	3.00	23.68	23.68	23.68	0
1776354900	22.99	-0.02	-0.09	22.99	22.99	22.99	0
1776268500	23.01	-0.01	-0.04	23.01	23.01	23.01	0
1776182100	23.02	0.12	0.52	23.02	23.02	23.02	0
1776095700	22.9	-1.04	-4.34	22.9	22.9	22.9	0
1775836500	23.94	0	0.00	23.94	23.94	23.94	0
1775750100	23.94	0.01	0.04	23.94	23.94	23.94	145
1775663700	23.93	2.04	9.32	23.93	23.93	23.93	0
1775577300	21.89	-0.66	-2.93	21.89	21.89	21.89	0
1775145300	22.55	-0.03	-0.13	22.55	22.55	22.55	0
1775058900	22.58	-0.29	-1.27	22.58	22.58	22.58	0
1774972500	22.87	-0.6	-2.56	22.87	22.87	22.87	0
1774886100	23.47	-0.12	-0.51	23.47	23.47	23.47	0
1774630500	23.59	-0.84	-3.44	23.59	23.59	23.59	0
1774544100	24.43	-0.28	-1.13	24.43	24.43	24.43	0
1774457700	24.71	0.57	2.36	24.71	24.71	24.71	0
1774371300	24.14	-0.25	-1.03	24.14	24.14	24.14	0
1774284900	24.39	-0.25	-1.01	24.39	24.39	24.39	0
1774025700	24.64	-0.27	-1.08	24.64	24.64	24.64	0
1773939300	24.91	0.28	1.14	24.91	24.91	24.91	0
1773852900	24.63	-0.33	-1.32	24.63	24.63	24.63	0
1773766500	24.96	0.02	0.08	24.96	24.96	24.96	0
1773680100	24.94	0.01	0.04	24.94	24.94	24.94	0
1773420900	24.93	-0.02	-0.08	24.93	24.93	24.93	0