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	-1.27	-1.51064589033	84.07	87.23	80.81	2552102	83.28937904	CS
4	-5.04	-5.73770491803	87.84	91.535	76.83	3493940	83.68654293	CS
12	5.93	7.71432288279	76.87	92.35	74.68	3698346	82.7282998	CS
26	-30.16	-26.6997167139	112.96	121.635	66.22	4277811	89.10010633	CS
52	-5.44	-6.16500453309	88.24	121.635	66.22	3918521	91.30375375	CS
156	-109.13	-56.8592716094	191.93	197.406	48.3701	3649482	97.48760543	CS
260	-234.43	-73.8990637708	317.23	374.2	48.3701	2816260	133.30022131	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
1783723200	82.66	0.67	0.82	82.74	83.79	82.01	1483830
1783636800	81.99	0.19	0.23	81.4	83.31	81.36	1736697
1783550400	81.8	-2.64	-3.13	82.93	84.15	80.81	3333222
1783464000	84.44	-0.46	-0.54	86.45	87.23	84.0201	2293698
1783377600	84.9	1.19	1.42	84.07	85.575	82.75	2844792
1783032000	83.71	1.24	1.50	84.71	85.62	82.555	3260530
1782945600	82.47	3.52	4.46	79.43	82.53	78.69	3663656
1782859200	78.95	-0.42	-0.53	78.17	79.67	76.83	3084462
1782772800	79.37	-1.17	-1.45	80.92	81.22	77.715	3793419
1782513600	80.54	-0.96	-1.18	80.5	82.75	79.28	5108449
1782427200	81.5	-1.77	-2.13	83.42	84.01	81.18	2150964
1782340800	83.27	-0.49	-0.59	84.32	84.99	82.7801	3136309
1782254400	83.76	-0.77	-0.91	83.43	85.03	82.59	3405192
1782168000	84.53	-0.28	-0.33	85.55	85.975	83.8	5149543
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