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	-0.21	-0.246189917937	85.3	91.535	82.38	3439667	87.37117566	CS
4	7.23	9.28589776522	77.86	92.35	76.48	4128465	86.11625581	CS
12	13.6	19.0236396699	71.49	92.35	66.22	4031588	79.26563645	CS
26	-20.33	-19.2847656991	105.42	121.635	66.22	4194438	91.25975892	CS
52	10.31	13.7871088526	74.78	121.635	66.22	4021010	90.96886227	CS
156	-115.11	-57.4975024975	200.2	201.5594	48.3701	3619250	98.55085969	CS
260	-214.74	-71.6205849982	299.83	374.2	48.3701	2789222	134.89669957	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	84.81	2.35	2.85	84	85.57	83.89	5700306
1781736000	82.46	-5.12	-5.85	87.71	88.59	82.38	3784486
1781649600	87.58	-2.42	-2.69	90	91.535	87.51	4092088
1781563200	90	0.32	0.36	90.69	91.5	89.35	3554404
1781304000	89.68	1.66	1.89	87.84	89.93	87.84	2798700
1781217600	88.02	2.63	3.08	85.3	88.96	85.28	2968658
1781131200	85.39	-1.17	-1.35	85.83	88.17	84.801	4067939
1781044800	86.56	1.92	2.27	85.91	88.06	85.485	3847870
1780958400	84.64	1.15	1.38	83.83	85.22	82.7	2958670
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