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	0.4	0.26075619296	153.4	163.8	146.6	1316557	155.60211558	DE
4	-5.2	-3.27044025157	159	163.8	146	1038313	154.75073832	DE
12	0.8	0.522875816993	153	168	136	1462066	150.36279642	DE
26	-13.8	-8.2338902148	167.6	176.8	136	1406655	155.22819281	DE
52	-10.6	-6.44768856448	164.4	179.6	136	1221096	159.35948799	DE
156	53.8	53.8	100	179.6	99.7	1147980	145.15876037	DE
260	-6.2	-3.875	160	179.6	85.1	1141149	135.36214362	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
1782750600	153.19999	-3.2	-2.05	155.4	156.19999	153	1707897
1782491400	156.4	-1.6	-1.01	157.6	158.19999	154.8	478415
1782405000	158	1.6	1.02	163.8	163.8	157	993480
1782318600	156.4	2.4	1.56	154	156.4	153.4	2834341
1782232200	154	-2	-1.28	153.4	154.8	152.4	571610
1782145800	156	-0.4	-0.26	156.8	156.8	154.6	599113
1781886600	156.4	0.4	0.26	153.19999	157.19999	153.19999	1396768
1781800200	156	-0.6	-0.38	155	156.6	153.6	641744
1781713800	156.6	0.4	0.26	157.4	157.8	155.19999	591837
1781627400	156.19999	0.8	0.51	153.19999	157.6	153.19999	1207151
1781541000	155.4	1	0.65	147.19999	158.19999	147.19999	756576
1781281800	154.4	1.6	1.05	146	156.6	146	639871
1781195400	152.8	-0.2	-0.13	152.4	154.4	152	837175
1781109000	153	3.4	2.27	156.6	156.6	149.19999	1110200
1781022600	149.6	1.2	0.81	146	151.4	146	847522
1780936200	148.4	-0.8	-0.54	147.6	148.8	146.6	453318
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