Etsy Inc【1ETSY】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	-0.46	-0.780454699695	58.94	60.1	58.36	0	0	DE
4	6.88	13.3333333333	51.6	60.1	47.54	1	58.04461538	DE
12	10.93	22.9863301788	47.55	60.1	41.09	9	46.94688525	DE
26	10.75	22.5225225225	47.73	60.1	38.335	44	45.71294088	DE
52	2.62	4.6902971715	55.86	66.08	38.335	31	49.05386902	DE
156	-8.17	-12.2580645161	66.65	79.05	37.77	41	52.08378542	DE
260	-8.17	-12.2580645161	66.65	79.05	37.77	41	52.08378542	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
1781020500	58.48	0.02	0.03	58.48	58.48	58.48	0
1780934100	58.46	0.1	0.17	58.46	58.46	58.46	0
1780674900	58.36	-0.84	-1.42	58.36	58.36	58.36	0
1780588500	59.2	-0.9	-1.50	59.2	59.2	59.2	0
1780502100	60.1	1.16	1.97	60.1	60.1	60.1	0
1780415700	58.94	0.06	0.10	58.94	58.94	58.94	0
1780329300	58.88	2.08	3.66	59.54	59.6	58.88	10
1780070100	56.8	0.5	0.89	56.8	56.8	56.8	0
1779983700	56.3	1.34	2.44	56.3	56.3	56.3	0
1779897300	54.96	1.48	2.77	54.96	54.96	54.96	0
1779810900	53.48	-1.78	-3.22	53.48	53.48	53.48	0
1779724500	55.26	2.88	5.50	55.26	55.26	55.26	3
1779465300	52.38	1.34	2.63	52.38	52.38	52.38	0
1779378900	51.04	1.76	3.57	51.04	51.04	51.04	0
1779292500	49.28	-1.92	-3.75	49.28	49.28	49.28	0
1779206100	51.2	1.14	2.28	51.2	51.2	51.2	0
1779119700	50.06	0.06	0.12	50.06	50.06	50.06	0
1778860500	50	2.46	5.17	50	50	50	0
1778774100	47.54	-2.32	-4.65	47.54	47.54	47.54	0
1778687700	49.86	-1.74	-3.37	49.86	49.86	49.86	0
1778601300	51.6	-3.8	-6.86	51.6	51.6	51.6	0
1778514900	55.4	1.16	2.14	55.4	55.4	55.4	0
1778255700	54.24	-0.02	-0.04	54.24	54.24	54.24	0
1778169300	54.26	-3.08	-5.37	54.26	54.26	54.26	0
1778082900	57.34	0.42	0.74	57.34	57.34	57.34	0
1777996500	56.92	4.32	8.21	56.92	56.92	56.92	0
1777910100	52.6	-2.14	-3.91	52.6	52.6	52.6	20
1777564500	54.74	-5.32	-8.86	54.74	54.74	54.74	0
1777478100	60.06	4.32	7.75	60.06	60.06	60.06	0
1777391700	55.74	1.14	2.09	55.74	55.74	55.74	0
1777305300	54.6	0.46	0.85	54.6	54.6	54.6	0
1777046100	54.14	-0.32	-0.59	54.14	54.14	54.14	0
1776959700	54.46	-2.86	-4.99	54.46	54.46	54.46	0
1776873300	57.32	2.46	4.48	57.32	57.32	57.32	15
1776786900	54.86	1.54	2.89	54.86	54.86	54.86	0
1776700500	53.32	0.74	1.41	53.32	53.32	53.32	0
1776441300	52.58	2.26	4.49	52.58	52.58	52.58	0
1776354900	50.32	1.44	2.95	50.32	50.32	50.32	0
1776268500	48.88	1.43	3.01	48.88	48.88	48.88	0
1776182100	47.45	1.72	3.76	47.45	47.45	47.45	0
1776095700	45.73	0.49	1.08	45.73	45.73	45.73	0
1775836500	45.24	0	0.00	45.24	45.24	45.24	0
1775750100	45.24	-1.47	-3.15	45.24	45.24	45.24	210
1775663700	46.71	-0.06	-0.13	47.37	47.37	46.71	230
1775577300	46.77	2.49	5.62	46.77	46.77	46.77	0
1775145300	44.28	1.1	2.54	44.28	44.28	44.28	0
1775058900	43.185	0.45	1.04	43.185	43.185	43.185	0
1774972500	42.74	0.5	1.18	42.74	42.74	42.74	0
1774886100	42.24	1.15	2.80	42.24	42.24	42.24	0
1774630500	41.09	-0.83	-1.97	41.09	41.09	41.09	0
1774544100	41.915	-0.52	-1.23	41.915	41.915	41.915	0
1774457700	42.435	0.26	0.60	42.435	42.435	42.435	0
1774371300	42.18	-3.52	-7.69	42.18	42.18	42.18	0
1774284900	45.695	-0.68	-1.46	45.695	45.695	45.695	0
1774025700	46.37	-0.58	-1.22	46.37	46.37	46.37	0
1773939300	46.945	-0.63	-1.32	46.945	46.945	46.945	0
1773852900	47.575	0.03	0.05	47.575	47.575	47.575	0
1773766500	47.55	1.54	3.34	47.55	47.55	47.55	0
1773680100	46.015	0.01	0.01	46.015	46.015	46.015	0
1773420900	46.01	0.16	0.36	46.01	46.01	46.01	0
1773334500	45.845	-0.84	-1.80	45.845	45.845	45.845	0
1773212400	46.685	0	0.00	46.685	46.685	46.685	0
1773126000	46.685	0	0.00	46.685	46.685	46.685	0