Elmet Group Company【ELMT】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	0.69	4.15412402167	16.61	22.5	14.5388	1972174	19.30614621	CS
4	1.8	11.6129032258	15.5	22.5	13.38	820437	17.86330093	CS
12	1	6.13496932515	16.3	22.5	13.38	762053	17.29445156	CS
26	1	6.13496932515	16.3	22.5	13.38	762053	17.29445156	CS
52	1	6.13496932515	16.3	22.5	13.38	762053	17.29445156	CS
156	1	6.13496932515	16.3	22.5	13.38	762053	17.29445156	CS
260	1	6.13496932515	16.3	22.5	13.38	762053	17.29445156	CS

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	17.17	-2.13	-11.04	18.77	18.77	16.83	918554
1780612500	19.3	-0.53	-2.67	19	19.82	18.41	737567
1780526100	19.83	-2.26	-10.23	21.9	21.92	19.28	1104100
1780439700	22.09	3.14	16.57	20.17	22.5	19.06	1953005
1780353300	18.95	3.67	24.02	19.3	22.5	18.7541	5017073
1780094100	15.28	-0.92	-5.68	16.61	17.114	14.5388	1049123
1780007700	16.2	0.64	4.11	15.41	16.48	15.1477	449374
1779921300	15.56	-0.09	-0.58	15.67	15.895	15.16	338116
1779834900	15.65	0.95	6.46	14.73	16.184999	14.73	459677
1779489300	14.7	0.04	0.27	14.69	15.29	14.3001	220367
1779402900	14.66	0.63	4.49	13.83	14.9371	13.39	408635
1779316500	14.03	0.5	3.70	13.64	14.21	13.38	289099
1779230100	13.53	-0.82	-5.68	14.35	14.5	13.43	520677
1779143700	14.345	-1.11	-7.15	15.75	16.135	14.12	596501
1778884500	15.45	-0.69	-4.28	15.79	16.184999	15.21	282288
1778798100	16.14	-0.58	-3.47	16.82	17	15.95	335311
1778711700	16.719999	-0.02	-0.12	16.77	17.364	16.399999	540001
1778625300	16.739999	1.16	7.45	15.58	16.855	15.27	457046
1778538900	15.58	-0.13	-0.83	15.8	16.282499	15.51	284899
1778279700	15.71	0.36	2.35	15.5	16.579999	15.055	545443
1778193300	15.35	-0.3	-1.92	15.67	15.79	15.12	302017
1778106900	15.65	0.59	3.92	15	15.85	14.925	462041
1778020500	15.06	-0.31	-2.02	15.4	15.64	15.02	299140
1777934100	15.37	-0.28	-1.79	15.6	15.6	14.92	508708
1777674900	15.65	-0.7	-4.28	16.29	16.29	15.33	429443
1777588500	16.35	0.03	0.18	16.32	16.4099	15.14	492085
1777502100	16.32	1.16	7.65	15	16.5	14.69	1117753
1777415700	15.16	-1.03	-6.36	15.75	15.92	14.7	1215029