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	-0.29	-1.15491835922	25.11	25.33	23.725	4082001	24.77631843	CS
4	0.55	2.26617222909	24.27	25.33	23.065	4814237	24.28677122	CS
12	1.31	5.57209698001	23.51	26.29	19.4	5930975	23.17499062	CS
26	1.28	5.4375531011	23.54	27.72	19.4	5429433	23.82393907	CS
52	10.06	68.1571815718	14.76	27.72	13.39	5839742	21.44472842	CS
156	14.76	146.719681909	10.06	27.72	8.02	5343755	16.04142392	CS
260	-9.94	-28.5960874568	34.76	37.49	7.88	5451321	16.84821782	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
1783723200	24.82	0.2	0.81	24.55	25.08	24.12	3875930
1783636800	24.62	-0.07	-0.28	24.79	25.33	24.43	3817126
1783550400	24.69	0.05	0.20	24.26	24.805	23.725	4617047
1783464000	24.64	-0.49	-1.95	25.1	25.2	24.39	3666692
1783377600	25.13	0.13	0.52	25.11	25.2884	24.7644	4227139
1783032000	25	0.91	3.78	24.32	25.03	23.99	5689344
1782945600	24.09	-0.52	-2.11	24.36	25.2	24.055	4705012
1782859200	24.61	-0.13	-0.53	24.69	24.89	24.13	3475861
1782772800	24.74	0.17	0.69	24.65	25.125	24.435	3311047
1782513600	24.57	0.2	0.82	24.25	25.1899	23.9	6057350
1782427200	24.37	0.41	1.71	24.3	24.6	24.015	3682905
1782340800	23.96	0.78	3.36	23.52	24.2	23.505	3953815
1782254400	23.18	-0.72	-3.01	23.71	23.95	23.065	4643451
1782168000	23.9	-0.32	-1.32	24.15	24.54	23.88	5350127
1781822400	24.22	0.83	3.55	23.845	24.51	23.685	10248340
1781736000	23.39	-0.84	-3.47	24.09	24.42	23.15	6540556
1781649600	24.23	-0.06	-0.25	24.29	24.4	23.8	3681503
1781563200	24.29	0.12	0.50	24.9	25.07	24.14	4476764
1781304000	24.17	0.12	0.50	24.27	24.41	24.005	4512170
1781217600	24.05	1.18	5.16	23.14	24.12	22.76	4735491
1781131200	22.87	-1.63	-6.65	24.24	24.46	22.765	7946286
1781044800	24.5	0.82	3.46	24.04	24.68	23.945	5131242
1780958400	23.68	0.05	0.21	24	24.24	23.19	5272658
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