Elementis Plc【ELM】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	-4.8	-3.11688311688	154	163.4	147.4	1366011	154.42766139	DE
4	8.2	5.81560283688	141	163.4	136	2006573	147.36882856	DE
12	-2.8	-1.84210526316	152	168	136	1740393	149.30847446	DE
26	-16.6	-10.0120627262	165.8	176.8	136	1389125	156.01085403	DE
52	-1.6	-1.06100795756	150.8	179.6	136	1255535	159.24848286	DE
156	37.4	33.4525939177	111.8	179.6	97.1	1149010	143.9953468	DE
260	-3.2	-2.09973753281	152.4	179.6	85.1	1143221	135.40958877	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
1780677000	149.19999	-2	-1.32	152.8	152.8	149.19999	630677
1780590600	151.19999	-1.6	-1.05	153.8	154.4	150.8	515535
1780504200	152.8	-3.4	-2.18	153.19999	155.19999	151.8	632330
1780417800	156.19999	4.4	2.90	159	163.4	155.4	3323664
1780331400	151.8	-1.8	-1.17	147.4	153.6	147.4	691892
1780072200	153.6	1.6	1.05	154	156	151.4	1666634
1779985800	152	-1.2	-0.78	152.6	153	150.8	527421
1779899400	153.19999	2.4	1.59	150.8	155.4	150.6	856106
1779813000	150.8	0	0.00	152.4	153.4	150.8	537509
1779467400	150.8	3	2.03	149	150.8	147.8	592033
1779381000	147.8	0.6	0.41	147.19999	148.8	147	331725
1779294600	147.19999	2.6	1.80	144.19999	148.6	143.4	833304
1779208200	144.6	-2.6	-1.77	148.19999	148.19999	144.6	2021004
1779121800	147.19999	2.2	1.52	145	148.19999	142.8	3571721
1778862600	145	-0.2	-0.14	143.4	145	142.6	1220239
1778776200	145.19999	0.4	0.28	146.6	147.8	144.8	665452
1778689800	144.8	2.2	1.54	136	146	136	1580721
1778603400	142.6	-2.2	-1.52	144.19999	144.19999	142	1246846
1778517000	144.8	-0.4	-0.28	145.4	146.4	144.19999	3604068
1778257800	145.19999	1.4	0.97	141	146.8	141	13706686
1778171400	143.8	-2.6	-1.78	153.19999	153.19999	143	3949833
1778085000	146.4	1.4	0.97	151.8	151.8	146.4	789755
1777998600	145	-2.4	-1.63	146.8	147	144.19999	3842437
1777653000	147.4	-0.6	-0.41	145	148.19999	145	655316
1777566600	148	-1	-0.67	153	153	144.8	795834
1777480200	149	-1.4	-0.93	152.4	159	147.8	1593235
1777393800	150.4	-2.6	-1.70	151.4	153.6	150.4	1029252
1777307400	153	-0.2	-0.13	160.4	160.4	152.6	724869
1777048200	153.19999	-1.8	-1.16	154.4	154.6	152.19999	329628
1776961800	155	0	0.00	154.4	155.4	153	540511
1776875400	155	-0.4	-0.26	162.8	162.8	154.6	2851559
1776789000	155.4	-1.2	-0.77	164	164	155.4	1259731
1776702600	156.6	-2.2	-1.39	156.4	157.6	155.8	485483
1776443400	158.8	4.6	2.98	152.4	159	152.4	888810
1776357000	154.19999	-0.8	-0.52	160	160	154.19999	470074
1776270600	155	-2.8	-1.77	158.6	158.6	154.19999	655777
1776184200	157.8	1.6	1.02	160	160	157	1032702
1776097800	156.19999	-5	-3.10	168	168	156.19999	858071
1775838600	161.19999	3	1.90	158.4	162	158.19999	589574
1775752200	158.19999	0.6	0.38	150.8	158.19999	150.8	755227
1775665800	157.6	8.2	5.49	156	159.4	151.6	4971630
1775579400	149.4	-3	-1.97	153	153.4	148.6	1310898
1775147400	152.4	0	0.00	145.8	153.19999	145.8	1947928
1775061000	152.4	2.8	1.87	154.8	154.8	151.4	1966489
1774974600	149.6	0.8	0.54	153.8	153.8	147.8	904109
1774888200	148.8	1	0.68	147.8	149.19999	146.6	3878798
1774632600	147.8	-0.8	-0.54	148	148.4	146.4	1114905
1774546200	148.6	-1.2	-0.80	147.19999	151.6	147.19999	3259361
1774459800	149.8	3.2	2.18	140.6	152	140.6	537795
1774373400	146.6	0.6	0.41	139.6	148	139.6	629911
1774287000	146	2.4	1.67	143	148.8	139.4	1075919
1774027800	143.6	-1.6	-1.10	145.19999	147	143.6	2253392
1773941400	145.19999	-7.6	-4.97	152	152.19999	145	1925660
1773855000	152.8	-1.2	-0.78	152	155.6	152	1647382
1773768600	154	2.4	1.58	151.4	155.6	151.19999	1533665
1773682200	151.6	-0.8	-0.52	150.19999	152.4	149.8	1277297
1773423000	152.4	-0.6	-0.39	152	153.8	150.4	4491314
1773336600	153	-1	-0.65	153.19999	155.6	152	3188331
1773250200	154	1.2	0.79	152.19999	154.8	148.6	1880247
1773163800	152.8	7	4.80	152.6	153.6	146.8	3648489
1773077400	145.8	-6.6	-4.33	154	154	145.8	730761