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	1.5	8.46979107849	17.71	19.64	17.7	728023	18.84512235	CS
4	-0.96	-4.75954387705	20.17	22.51	16.76	765519	19.40679712	CS
12	2.91	17.8527607362	16.3	22.51	13.38	729265	17.82672201	CS
26	2.91	17.8527607362	16.3	22.51	13.38	729265	17.82672201	CS
52	2.91	17.8527607362	16.3	22.51	13.38	729265	17.82672201	CS
156	2.91	17.8527607362	16.3	22.51	13.38	729265	17.82672201	CS
260	2.91	17.8527607362	16.3	22.51	13.38	729265	17.82672201	CS

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
1782772500	19.21	0.25	1.32	18.94	19.64	18.49	825822
1782513300	18.96	0.28	1.50	18.38	19.405	18.2	1767561
1782426900	18.68	0.57	3.15	18.15	19.08	18.05	247207
1782340500	18.11	-0.34	-1.84	18.55	18.78	17.7	434259
1782254100	18.45	-0.3	-1.60	17.71	18.92	17.7	365265
1782167700	18.75	-0.69	-3.55	19.03	19.9499	18.5614	448827
1781822100	19.44	0.82	4.40	19.3	19.65	17.86	1148606
1781735700	18.62	0.39	2.14	18.56	19.95	18.28	619242
1781649300	18.23	-2.41	-11.68	20.4	20.4	18.08	624025
1781562900	20.64	0.2	0.95	21	21.99	19.5	532957
1781303700	20.445	1.02	5.22	19.23	22.51	19.2	842599
1781217300	19.43	0.85	4.57	18.6	19.97	18.13	547174
1781130900	18.58	-0.18	-0.96	18.34	19.32	18	351637
1781044500	18.76	1.4	8.06	17.42	18.86	16.76	641352
1780958100	17.36	0.19	1.11	17.89	18.21	17.15	435104
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