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	-6.1	-6.83090705487	89.3	90.1	82.8	448545	85.42967096	DE
4	-0.2	-0.239808153477	83.4	90.1	79.6	544354	84.85570983	DE
12	-13.7	-14.1382868937	96.9	100.2	79.6	981933	86.7729086	DE
26	-14.5	-14.8413510747	97.7	109.8	79.6	953257	94.32258733	DE
52	-10.8	-11.4893617021	94	123.8	79.6	930638	98.48939589	DE
156	-100.2	-54.6346782988	183.4	191.2	79.6	832256	126.41169659	DE
260	-234.3	-73.7952755906	317.5	366	79.6	764214	169.28409993	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	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
1774632600	89.6	-1.4	-1.54	90.3	92.5	89.1	1152430
1774546200	91	-1.5	-1.62	92.4	92.8	90.6	864407
1774459800	92.5	0.4	0.43	91.8	95.2	91.8	734993
1774373400	92.1	-1.6	-1.71	94.6	94.6	91.9	704414
1774287000	93.7	1.8	1.96	90	96	88.4	1542172
1774027800	91.9	-1.1	-1.18	93.6	93.8	91.5	1653787
1773941400	93	-4.4	-4.52	95.7	95.8	93	1346803
1773855000	97.4	-1.5	-1.52	96.9	100	96.1	585961
1773768600	98.9	8.6	9.52	93.1	100.2	90.5	1234029
1773682200	90.3	-3.1	-3.32	95.6	95.6	90.3	1471398
1773423000	93.4	-1	-1.06	96.9	96.9	93	486976
1773336600	94.4	-1	-1.05	94	95.2	93.4	3693994
1773250200	95.4	-0.4	-0.42	95.1	96.9	94.1	347295
1773163800	95.8	2.6	2.79	95.7	97.1	94.2	447828
1773077400	93.2	-1.4	-1.48	97	97	90.9	1053072