Estee Lauder Companies Inc【EL】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	-7.57	-8.32783278328	90.9	90.99	81.32	4883764	84.61070626	CS
4	-2.39	-2.78814745684	85.72	92.35	75.2646	3885053	84.12399943	CS
12	-1.44	-1.69871416775	84.77	92.35	66.22	4518662	78.35931987	CS
26	-20.3	-19.5889221268	103.63	121.635	66.22	4231667	92.45603771	CS
52	14.32	20.7506158528	69.01	121.635	66.22	4030905	90.49637133	CS
156	-100.66	-54.7094950813	183.99	204.41	48.3701	3610577	99.7403582	CS
260	-219.85	-72.5146777492	303.18	374.2	48.3701	2767672	135.89634944	CS

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
1780699200	83.49	0.59	0.71	82.65	83.98	82.31	3164999
1780612800	82.9	0.85	1.04	82.97	84.5	81.4	4418643
1780526400	82.05	-1.36	-1.63	83.32	83.5	81.32	5990630
1780440000	83.41	-2.17	-2.54	85.79	86.93	82.59	4309334
1780353600	85.58	-3.37	-3.79	87.77	88.4	84.73	4159815
1780094400	88.95	-1.92	-2.11	90.9	90.99	88.88	5540396
1780008000	90.87	-0.33	-0.36	90.55	92.35	89.66	3103090
1779921600	91.2	4.6	5.31	88.35	92.25	88.35	4251705
1779835200	86.6	-1.72	-1.95	88.56	88.81	86.08	3598913
1779489600	88.32	9.41	11.92	88.96	90.57	86	8103577
1779403200	78.91	0.71	0.91	77.86	79.45	76.48	3726913
1779316800	78.2	2.06	2.71	76.79	78.42	75.67	3309492
1779230400	76.14	-3.87	-4.84	79.38	79.4	75.2646	4504521
1779144000	80.01	-0.27	-0.34	80.16	82.295	79.72	1895809
1778884800	80.28	-0.55	-0.68	80.5	81.205	79.59	2720682
1778798400	80.83	-1.3	-1.58	82.3	82.79	80.54	3217794
1778712000	82.13	-2.76	-3.25	84.58	85.11	82.12	2451538
1778625600	84.89	2.14	2.59	82.28	85.345	81.82	3110597
1778539200	82.75	-3.45	-4.00	85.34	85.6	82.0446	3092226
1778280000	86.2	0.91	1.07	85.72	86.21	84.27	2310323
1778193600	85.29	-1.38	-1.59	86.58	87.9	84.88	3023731
1778107200	86.67	3.82	4.61	83.8	87.43	83.74	3746321
1778020800	82.85	1.52	1.87	81.21	83.86	79.55	3987657
1777934400	81.33	2.03	2.56	78.67	82.94	78.5281	5332277
1777675200	79.3	2.59	3.38	86.3	86.42	77.95	7021690
1777588800	76.71	1.02	1.35	75.86	77.645	75.22	4808101
1777502400	75.69	-1.41	-1.83	75.86	76.86	75.4467	3165330
1777416000	77.1	-0.22	-0.28	77.74	77.9	75.64	3822048
1777329600	77.32	-0.5	-0.64	78.16	78.88	76.46	3102263
1777070400	77.82	1.42	1.86	77.95	78.32	77.1	2252062
1776984000	76.4	-0.26	-0.34	76.72	77.2	74.68	2498651
1776897600	76.66	0.8	1.05	76.75	77.26	75.36	3545621
1776811200	75.86	-1.99	-2.56	78	78.54	75.355	3372464
1776724800	77.85	1.65	2.17	75.8	77.99	75.5185	3232369
1776465600	76.2	0.86	1.14	76.87	78.88	76	4180059
1776379200	75.34	-1.26	-1.64	76.455	76.79	74.22	3202070
1776292800	76.6	0.18	0.24	76.7	77	74.8625	2724908
1776206400	76.42	1.87	2.51	74.97	76.51	74.65	3925038
1776120000	74.55	1.88	2.59	72.05	74.83	71.85	4961835
1775860800	72.67	-0.62	-0.85	73.54	74.4	71.795	4912909
1775774400	73.29	1.85	2.59	70.49	74.63	69.6	3493762
1775688000	71.44	2.27	3.28	72.13	73.04	71.01	4415943
1775601600	69.17	-1.74	-2.45	70	70.53	68.17	4203714
1775515200	70.91	1.79	2.59	69.35	71.35	68.7	4162430
1775169600	69.12	-1.59	-2.25	68.31	69.49	66.22	7618299
1775083200	70.71	-1.06	-1.48	72.32	73.895	70.15	7895253
1774996800	71.77	3.79	5.58	69.08	72	68.11	5349952
1774910400	67.98	0.75	1.12	67.725	68.255	66.64	5266811
1774651200	67.23	-2.52	-3.61	69.15	69.225	67.019999	4193255
1774564800	69.75	-3.36	-4.60	71.49	72.86	69.13	5361485
1774478400	73.11	1.63	2.28	72.78	74.38	70.58	6759988
1774392000	71.48	-7.81	-9.85	77.24	77.275	70.47	19701501
1774305600	79.29	-6.63	-7.72	87.64	91.06	78.01	9871593
1774046400	85.92	0.32	0.37	85.42	86.67	84.5	5636417
1773960000	85.6	-0.42	-0.49	84.34	87.41	84.05	3755930
1773873600	86.02	-2.89	-3.25	88.02	89.18	86	3542176
1773787200	88.91	0.15	0.17	89.9	91.99	88.72	2578950
1773700800	88.76	0.88	1.00	87.79	90.375	87.79	3366141
1773441600	87.88	3.59	4.26	84.77	88.18	84.6	4275389
1773355200	84.29	-7.25	-7.92	88.37	89.25	84.11	5678392
1773268800	91.54	-2.73	-2.90	93.93	95.16	91.49	2854806
1773182400	94.27	1.64	1.77	91.68	96.355	91.315	4948066
1773096000	92.63	-0.09	-0.10	91	92.76	88.165	4666552