Elis.【ELIS】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	-0.88	-3.30827067669	26.6	27.16	25.58	491853	26.57011858	DE
4	-1.98	-7.14801444043	27.7	28.06	25.58	361664	26.9466688	DE
12	0.32	1.25984251969	25.4	28.06	23.6	369937	26.07827435	DE
26	1.8	7.52508361204	23.92	28.06	22.9	346570	25.64376602	DE
52	1.98	8.34035383319	23.74	28.06	22.9	307242	25.04788367	DE
156	8.74	51.4723203769	16.98	28.06	14.96	328907	21.28089541	DE
260	10.29	66.6882696047	15.43	28.06	10.23	343439	18.38830732	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780504200	25.78	-0.12	-0.46	25.8	26.12	25.78	368616
1780417800	25.9	-0.8	-3.00	26.94	27.04	25.9	413145
1780331400	26.7	-0.42	-1.55	26.96	27.14	26.58	451740
1780072200	27.12	0.42	1.57	26.78	27.16	26.74	833881
1779985800	26.7	-0.06	-0.22	26.6	26.7	26.38	391882
1779899400	26.76	-0.02	-0.07	26.78	27.06	26.66	346015
1779813000	26.78	-0.58	-2.12	26.88	27.02	26.74	254664
1779726600	27.36	0.3	1.11	27.36	27.56	27.36	193859
1779467400	27.06	0.06	0.22	27.1	27.4	26.96	318945
1779381000	27	-0.22	-0.81	27.34	27.36	26.86	370525
1779294600	27.22	0.4	1.49	26.88	27.5	26.88	341555
1779208200	26.82	-0.22	-0.81	27.14	27.24	26.8	332819
1779121800	27.04	-0.02	-0.07	26.8	27.26	26.72	368246
1778862600	27.06	-0.38	-1.38	27.34	27.46	26.84	371841
1778776200	27.44	0	0.00	27.44	27.44	27.44	0
1778689800	27.44	0	0.00	27.44	27.44	27.44	0
1778603400	27.44	0	0.00	27.44	27.44	27.44	0
1778517000	27.44	0.28	1.03	27.22	27.56	27.08	338820
1778257800	27.16	-0.38	-1.38	27.42	27.64	27.1	307458
1778171400	27.54	-0.06	-0.22	27.7	28.06	27.54	358009
1778085000	27.6	0.72	2.68	27.02	27.96	27.02	420701
1777998600	26.88	0.84	3.23	26.4	26.98	26.4	434942
1777912200	26.04	-0.22	-0.84	26.4	26.48	25.92	288145
1777566600	26.26	0.4	1.55	25.64	26.34	25.58	413407
1777480200	25.86	-0.26	-1.00	26.06	26.14	25.86	310802
1777393800	26.12	-0.08	-0.31	26.16	26.38	26.04	344968
1777307400	26.2	0.16	0.61	26.02	26.28	25.98	312628
1777048200	26.04	-0.24	-0.91	25.8	26.16	25.72	419151
1776961800	26.28	0	0.00	26.28	26.28	26.28	0
1776875400	26.28	-0.3	-1.13	26.52	26.56	26.2	313265
1776789000	26.58	-0.26	-0.97	26.9	27.06	26.5	338553
1776702600	26.84	-0.32	-1.18	26.88	27.1	26.78	285093
1776443400	27.16	0.44	1.65	26.68	27.42	26.58	442928
1776357000	26.72	0.5	1.91	26.24	26.84	26.24	380991
1776270600	26.22	-0.16	-0.61	26.32	26.52	26.1	283286
1776184200	26.38	0.5	1.93	26.12	26.38	26.06	416106
1776097800	25.88	-0.18	-0.69	25.8	26.04	25.7	453404
1775838600	26.06	-0.1	-0.38	26.24	26.38	26.06	479228
1775752200	26.16	0.12	0.46	25.98	26.3	25.98	292043
1775665800	26.04	1.08	4.33	26.04	26.22	25.8	595159
1775579400	24.96	-0.08	-0.32	25.08	25.38	24.78	360769
1775147400	25.04	0	0.00	25.04	25.04	25.04	0
1775061000	25.04	0.8	3.30	25	25.1	24.72	415724
1774974600	24.24	0	0.00	24.24	24.24	24.24	0
1774888200	24.24	0.12	0.50	24.1	24.42	23.96	430610
1774632600	24.12	-0.18	-0.74	24.26	24.4	23.96	301291
1774546200	24.3	-0.3	-1.22	24.46	24.6	24.3	293659
1774459800	24.6	0.14	0.57	24.74	24.88	24.5	423669
1774373400	24.46	-0.06	-0.24	24.46	24.54	24.02	261541
1774287000	24.52	0.7	2.94	23.7	24.92	23.6	393055
1774027800	23.82	-0.58	-2.38	24.56	24.76	23.82	870413
1773941400	24.4	-1.24	-4.84	25.18	25.34	24.4	322255
1773855000	25.64	-0.04	-0.16	25.86	26	25.52	306004
1773768600	25.68	0.1	0.39	25.56	25.78	25.48	348967
1773682200	25.58	-0.16	-0.62	25.5	25.8	25.42	270908
1773423000	25.74	0	0.00	25.74	25.74	25.74	0
1773336600	25.74	-1.42	-5.23	25.4	25.94	25.34	244728
1773212400	27.16	0	0.00	27.16	27.16	27.16	0
1773126000	27.16	0	0.00	27.16	27.16	27.16	0
1773039600	27.16	0	0.00	27.16	27.16	27.16	0
1772780400	27.16	0	0.00	27.16	27.16	27.16	0
1772694000	27.16	0	0.00	27.16	27.16	27.16	0
1772607600	27.16	0	0.00	27.16	27.16	27.16	0