Elanco Animal Health Incorporated【ELAN】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	-0.0699	-0.29833546735	23.43	26.23	22.83	5792513	24.18409008	CS
4	-0.3699	-1.5587863464	23.73	26.23	19.4	7226049	22.27723884	CS
12	0.0801	0.344072164948	23.28	26.29	19.4	6253888	23.22864358	CS
26	1.4101	6.42414578588	21.95	27.72	19.4	5537138	23.45728068	CS
52	9.3701	66.9771265189	13.99	27.72	13.155	5863442	20.68887443	CS
156	14.0201	150.108137045	9.34	27.72	8.02	5363242	15.64836416	CS
260	-10.3199	-30.6410332542	33.68	37.49	7.88	5422273	16.93747267	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
1780699200	23.63	-1.08	-4.37	24.62	24.98	23.55	4213878
1780612800	24.71	0.14	0.57	25.07	26.23	24.56	7598309
1780526400	24.57	0.94	3.98	23.53	24.63	23.42	8115638
1780440000	23.63	-0.04	-0.17	23.51	23.7	22.99	3709798
1780353600	23.67	-0.18	-0.75	23.43	23.995	22.83	5324944
1780094400	23.85	-0.13	-0.54	23.99	24.41	23.64	10587338
1780008000	23.98	0.29	1.22	23.8	24.4	23.29	6425913
1779921600	23.69	0.87	3.81	22.7	23.98	22.7	8281117
1779835200	22.82	1.09	5.02	21.75	22.99	21.63	7148354
1779489600	21.73	0.41	1.92	21.33	22.05	21.3	5829023
1779403200	21.32	0.47	2.25	20.51	21.325	20.073	6125823
1779316800	20.85	1.05	5.30	20.13	21.105	19.8482	8000824
1779230400	19.8	-0.13	-0.65	19.78	20.24	19.4	7919884
1779144000	19.93	0.07	0.35	19.79	20.285	19.68	7877417
1778884800	19.86	-1.78	-8.23	21.27	21.29	19.74	7849499
1778798400	21.64	-0.16	-0.73	21.91	22.17	21.6	4739243
1778712000	21.8	0.37	1.73	21.45	22.09	21.4	8454422
1778625600	21.43	-0.29	-1.34	21.72	22.02	21.175	10856994
1778539200	21.72	-1.93	-8.16	23.73	23.96	21.635	8236510
1778280000	23.65	-0.36	-1.50	24.16	24.58	22.91	8288037
1778193600	24.01	-2.17	-8.29	26.25	26.25	23.54	11810844
1778107200	26.18	3.19	13.88	23.25	26.29	22.86	12365188
1778020800	22.99	0.48	2.13	22.69	23.285	22.41	6295571
1777934400	22.51	0	0.00	22.51	22.96	22.41	6236051
1777675200	22.51	0.14	0.63	22.41	22.735	22.2	4142977
1777588800	22.37	0.57	2.61	21.94	22.435	21.775	3250428
1777502400	21.8	-0.35	-1.58	22.07	22.19	21.62	3253433
1777416000	22.15	0.06	0.27	22.33	22.75	22.1	4229354
1777329600	22.09	-0.66	-2.90	22.7	22.93	22.015	7487156
1777070400	22.75	0.36	1.61	22.37	22.78	22.08	3884295
1776984000	22.39	-0.07	-0.31	22.38	22.555	21.76	3672375
1776897600	22.46	-0.15	-0.66	22.79	22.79	22.305	4924540
1776811200	22.61	-1.07	-4.52	23.65	23.85	22.605	4864370
1776724800	23.68	0	0.00	23.41	23.805	23.33	2692100
1776465600	23.68	0.55	2.38	23.51	24.05	23.25	3631965
1776379200	23.13	-0.1	-0.43	23.22	23.41	22.87	4061182
1776292800	23.23	-0.88	-3.65	24.22	24.425	23.025	4219493
1776206400	24.11	0.25	1.05	23.93	24.37	23.89	2611358
1776120000	23.86	0.73	3.16	23.02	23.97	22.99	5716606
1775860800	23.13	-0.33	-1.41	23.65	23.9	22.83	3442173
1775774400	23.46	-0.14	-0.59	23.44	24.16	22.61	4498647
1775688000	23.6	0.8	3.51	23.31	23.98	23.31	5217253
1775601600	22.8	-0.02	-0.09	22.61	22.92	22.353	3474321
1775515200	22.82	-0.26	-1.13	22.77	22.98	22.52	4661795
1775169600	23.08	-0.04	-0.17	22.55	23.375	22.1	3436184
1775083200	23.12	-0.81	-3.38	24.15	24.48	23.1	4864376
1774996800	23.93	0.49	2.09	23.72	24.145	23.225	5186386
1774910400	23.44	0.31	1.34	23.58	23.75	23.145	5258076
1774651200	23.13	-1.45	-5.90	24.65	24.77	22.74	5442151
1774564800	24.58	-0.92	-3.61	25.05	25.505	24.575	5094378
1774478400	25.5	0.6	2.41	25.35	25.68	24.98	6975692
1774392000	24.9	0.46	1.88	24.15	25.41	24.04	7961577
1774305600	24.44	0.46	1.92	24.59	24.99	24.23	4415351
1774046400	23.98	-1.14	-4.54	24.78	24.93	23.76	9320913
1773960000	25.12	0.29	1.17	24.4	25.44	24.27	6645734
1773873600	24.83	-0.35	-1.39	24.85	25.34	24.61	13035775
1773787200	25.18	1.78	7.61	23.68	25.56	23.585	15043805
1773700800	23.4	0.46	2.01	23.28	23.575	22.85	3818658
1773441600	22.94	0.26	1.15	22.91	23.16	22.42	2963779
1773355200	22.68	-0.77	-3.28	23.11	23.44	22.515	3425516
1773268800	23.45	-0.22	-0.93	23.53	23.65	23.255	3496080
1773182400	23.67	-0.27	-1.13	24.01	24.48	23.665	3982711
1773096000	23.94	0.58	2.48	23.1	24.015	22.79	4166835