Essentra Plc【ESNT】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	-0.9	-1.09090909091	82.5	83.8	79.7	609698	82.23973035	DE
4	-7.7	-8.62262038074	89.3	90.1	79.7	410136	83.73054698	DE
12	-9.7	-10.6243154436	91.3	94.3	79.6	821485	84.33693984	DE
26	-16.7	-16.988809766	98.3	109.8	79.6	938602	93.53725187	DE
52	-22	-21.2355212355	103.6	123.8	79.6	906142	98.06991517	DE
156	-82.6	-50.3045066991	164.2	191.2	79.6	828629	125.31549993	DE
260	-236.9	-74.3799058085	318.5	366	79.6	762781	167.51211702	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
1782491400	81.6	0.6	0.74	83.4	83.4	79.7	642113
1782405000	81	-1.2	-1.46	81	82.4	80.7	567414
1782318600	82.2	-0.2	-0.24	83.7	83.7	81.3	256119
1782232200	82.4	-0.6	-0.72	82.9	82.9	80	1629920
1782145800	83	0	0.00	83.3	83.3	81.1	353571
1781886600	83	-0.8	-0.95	82.5	83.8	82.3	241467
1781800200	83.8	-0.1	-0.12	82.2	84.4	82.2	211312
1781713800	83.9	-0.9	-1.06	84.1	84.7	83.5	243321
1781627400	84.8	0.1	0.12	85	85.4	84.2	303049
1781541000	84.7	-0.5	-0.59	87.4	88	84.7	297578
1781281800	85.2	1.2	1.43	85.9	87	84.8	214035
1781195400	84	-0.7	-0.83	84.7	84.7	83	158258
1781109000	84.7	1.1	1.32	84.2	85.8	83.8	245497
1781022600	83.6	0.6	0.72	82.4	84.9	82.4	487080
1780936200	83	-0.2	-0.24	83.8	84.3	82.3	336744
1780677000	83.2	-1.7	-2.00	85.8	87	82.8	414629
1780590600	84.9	0.2	0.24	86	87.2	83.9	336510
1780504200	84.7	0.7	0.83	84.9	84.9	83.5	641412
1780417800	84	-0.9	-1.06	86	86	83.6	561897
1780331400	84.9	-4	-4.50	88	88.9	84.6	247432
1780072200	88.9	0.3	0.34	89.3	90.1	88.4	455474
1779985800	88.6	0.3	0.34	86.2	89.3	86.2	355958
1779899400	88.3	1.8	2.08	86	89.4	86	373854
1779813000	86.5	0	0.00	86	88.2	85.7	331266
1779467400	86.5	2	2.37	85	87.1	85	343383
1779381000	84.5	-2.9	-3.32	88.8	88.8	84.5	330957
1779294600	87.4	5.4	6.59	80.2	87.4	80.2	2159542
1779208200	82	-0.3	-0.36	81.6	82.5	81	1120214
1779121800	82.3	0.7	0.86	80	82.3	79.6	537165
1778862600	81.6	-0.4	-0.49	81.3	82.1	80.6	1048273
1778776200	82	-0.6	-0.73	82.9	82.9	81.1	260002
1778689800	82.6	-0.2	-0.24	82.1	82.6	80.9	247793
1778603400	82.8	-2	-2.36	85.3	85.3	82.1	452319
1778517000	84.8	0.8	0.95	83.6	84.8	83.3	354561
1778257800	84	-0.1	-0.12	83.4	85.2	82.9	184711
1778171400	84.1	0.8	0.96	85.2	85.6	83.7	702902
1778085000	83.3	0.7	0.85	83.6	84.3	83.2	432603
1777998600	82.6	0.9	1.10	83	83	79.7	466823
1777653000	81.7	0.2	0.25	80.5	82.6	80.5	250506
1777566600	81.5	0.6	0.74	80	81.9	80	509731
1777480200	80.9	-0.5	-0.61	83.6	83.6	80.5	705888
1777393800	81.4	-2.1	-2.51	81	83.2	81	373393
1777307400	83.5	-0.2	-0.24	82	84.7	82	454069
1777048200	83.7	1.5	1.82	84.6	84.6	81.2	610356
1776961800	82.2	0.8	0.98	81.4	82.4	81	1292616
1776875400	81.4	-1.7	-2.05	83.5	83.7	81.4	1180349
1776789000	83.1	-0.9	-1.07	85.7	85.7	83	4506307
1776702600	84	-2.3	-2.67	84	85.7	83.4	1851961
1776443400	86.3	2.5	2.98	86.1	86.6	82.6	2684668
1776357000	83.8	-1.2	-1.41	86	86	83.8	1351182
1776270600	85	0.8	0.95	86.6	86.7	84.6	1904795
1776184200	84.2	0.2	0.24	84.1	86.4	84	1675169
1776097800	84	-10.1	-10.73	91.8	92.4	83.3	6024440
1775838600	94.1	1.6	1.73	92.6	94.3	92.6	520662
1775752200	92.5	-0.1	-0.11	90.4	92.5	90.4	556553
1775665800	92.6	4.8	5.47	91.1	93.6	90.7	716068
1775579400	87.8	-2.8	-3.09	91.3	91.3	86.9	929399
1775147400	90.6	-0.7	-0.77	89	90.8	89	505580
1775061000	91.3	0.9	1.00	92	93	90.5	577189
1774974600	90.4	0.3	0.33	91.5	91.5	90.1	637308
1774888200	90.1	0.5	0.56	91	91	87.9	752835