e l f Beauty Inc【ELF】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	-7.48	-13.079209652	57.19	57.345	49.3	3922276	52.84957435	CS
4	-12.55	-20.157404433	62.26	62.45	49.3	4566456	53.95222735	CS
12	-22.79	-31.4344827586	72.5	76.18	49.3	3105804	59.73257357	CS
26	-32.35	-39.4223738728	82.06	97.505	49.3	2539905	69.47863187	CS
52	-68.14	-57.8192617734	117.85	150.99	49.3	2343927	88.35564473	CS
156	-53.54	-51.8547215496	103.25	221.8299	49.3	2080693	108.38535736	CS
260	22.34	81.622214103	27.37	221.8299	20.49	1498110	98.33402552	CS

個人投資家向けのプロ仕様のツール。

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	49.57	-1.87	-3.64	51.8	53.27	48.82	5637240
1780612800	51.44	-0.55	-1.06	52.64	53.07	50.62	4155737
1780526400	51.99	0.01	0.02	52.02	52.5585	50.2	4209233
1780440000	51.98	-1.51	-2.82	53.33	53.4899	51.745	3892515
1780353600	53.49	-2.51	-4.48	56.54	56.75	53.12	4106414
1780094400	56	-1.4	-2.44	57.19	57.345	55.74	3247481
1780008000	57.4	0.04	0.07	56.95	57.4192	55.31	3195313
1779921600	57.36	3.23	5.97	55.22	59.765	55.22	5098053
1779835200	54.13	1.23	2.33	52.91	54.4799	51.08	4853092
1779489600	52.9	-0.22	-0.41	53.2	56.49	52.08	5162101
1779403200	53.12	2.4	4.73	54.06	54.5	49.72	9793885
1779316800	50.72	-2.26	-4.27	53	53.07	50.13	9809455
1779230400	52.98	-1.88	-3.43	54.77	55	52.4	4210620
1779144000	54.86	-1.57	-2.78	56.11	57.98	54.81	2584142
1778884800	56.43	0.96	1.73	55.5	57.1	54.9	2455966
1778798400	55.47	1.73	3.22	53.5	56.73	53.16	2867360
1778712000	53.74	-1.92	-3.45	55.67	56.45	52.7828	4688934
1778625600	55.66	0.47	0.85	55.11	55.98	53.97	3769476
1778539200	55.19	-5.67	-9.32	60	60.305	54.7	6404252
1778280000	60.86	-0.93	-1.51	62.26	62.45	60.415	2258638
1778193600	61.79	0.36	0.59	62.09	63.57	61.25	2353866
1778107200	61.43	2.01	3.38	61.18	61.71	60	2478045
1778020800	59.42	-2.43	-3.93	62.6	62.6	59.085	2815869
1777934400	61.85	1.36	2.25	60.06	62.605	60	2662969
1777675200	60.49	-3.48	-5.44	63.1	63.9999	59.74	4064376
1777588800	63.97	2.89	4.73	61.5	64.47	61.236	2172502
1777502400	61.08	-1.92	-3.05	62.25	62.78	60.7	2265585
1777416000	63	-0.72	-1.13	63	63.67	61.91	2483222
1777329600	63.72	-2.56	-3.86	66.15	66.15	62.74	2840578
1777070400	66.28	0.05	0.08	66.87	67.82	65.8	1712726
1776984000	66.23	0.65	0.99	65.31	67.88	65.31	1827573
1776897600	65.58	-1.4	-2.09	67.6	67.61	65.045	2290797
1776811200	66.98	-1.44	-2.10	68.27	70.2	66.61	1765837
1776724800	68.42	1.6	2.39	66.67	68.65	65.599999	1747374
1776465600	66.819999	-2.43	-3.51	70.94	71.36	66.504999	2788289
1776379200	69.25	-0.61	-0.87	69.86	71.12	68.11	1596284
1776292800	69.86	0.96	1.39	69.15	70.3	68.25	1634662
1776206400	68.9	3.28	5.00	66.22	69.29	66.22	2286412
1776120000	65.62	0.49	0.75	64.09	67.19	64.06	2245670
1775860800	65.129999	1.2	1.88	63.73	65.4631	63.11	2141778
1775774400	63.93	2.16	3.50	61.25	65.01	59.91	2097786
1775688000	61.77	0.63	1.03	65.65	67	61.7	3266358
1775601600	61.14	-2.08	-3.29	62.32	63.075	59.98	2494893
1775515200	63.22	2.06	3.37	60.69	64.06	60.42	2145635
1775169600	61.16	-1.14	-1.83	59.14	62.1349	58.54	2858274
1775083200	62.3	1.69	2.79	62.54	63.77	61.26	3785709
1774996800	60.61	1.26	2.12	60.23	61.3289	58.05	3518575
1774910400	59.35	-1.7	-2.78	61.31	62.75	59	3091594
1774651200	61.05	-5.83	-8.72	65.709999	66.15	60.9001	2760270
1774564800	66.879999	-2.77	-3.98	68.25	69.99	66.739999	1536566
1774478400	69.65	2.09	3.09	68.52	69.71	67.16	1808560
1774392000	67.56	-4.36	-6.06	71	71.5	67.48	2552837
1774305600	71.92	-0.58	-0.80	74.5	75.1	70.995	2347476
1774046400	72.5	-0.9	-1.23	72.97	74.18	71.691	2013720
1773960000	73.4	3.09	4.39	69.4	73.45	68.872	1957718
1773873600	70.31	-4.35	-5.83	73.5	75.439	70.04	2949215
1773787200	74.66	1.04	1.41	73.61	76.18	73.61	1309186
1773700800	73.62	0.21	0.29	73.34	74.78	72.35	1694394
1773441600	73.41	0.83	1.14	72.5	75.91	71.8	3010756
1773355200	72.58	-7.37	-9.22	77.97	77.97	72.05	3040740
1773268800	79.95	-0.54	-0.67	80.7	82.3	79.35	1468331
1773182400	80.49	3.34	4.33	77.18	81.47	76.48	2232993
1773096000	77.15	-5.29	-6.42	79.72	79.72	73.555	4096096
1772840400	82.44	-0.1	-0.12	81.22	83.7	80.0001	1403406