Elme Communities【ELME】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	-0.02	-0.985221674877	2.03	2.06	2.01	1162968	2.02382281	CS
4	-0.01	-0.495049504951	2.02	2.07	1.98	989365	2.02880835	CS
12	-0.02	-0.985221674877	2.03	2.2	1.98	1124932	2.06106958	CS
26	-15.45	-88.4879725086	17.46	17.68	1.98	2640840	3.97292521	CS
52	-13.98	-87.4296435272	15.99	17.68	1.98	1903213	7.94636674	CS
156	-13.67	-87.181122449	15.68	18.49	1.98	1037671	10.84625506	CS
260	-15.95	-88.8084632517	17.96	20.24	1.98	939941	11.49590812	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
1781822400	2.0099999	0	0.00	2.02	2.0299999	2.0099999	1689901
1781736000	2.0099999	-0.01	-0.50	2.02	2.04	2.0099999	1395088
1781649600	2.02	0	0.00	2.04	2.045	2.02	960663
1781563200	2.02	-0.01	-0.49	2.06	2.06	2.02	1192008
1781304000	2.0299999	-0.01	-0.49	2.05	2.0586	2.0299999	916175
1781217600	2.04	0	0.00	2.0299999	2.05	2.02	1350908
1781131200	2.04	0	0.00	2.04	2.05	2.0299999	662286
1781044800	2.04	0	0.00	2.0299999	2.05	2.0299999	511529
1780958400	2.04	0.01	0.49	2.04	2.05	2.0299999	588226
1780699200	2.0299999	-0.02	-0.98	2.05	2.06	2.0299999	600850
1780612800	2.05	0.03	1.49	2.0299999	2.07	2.0299999	820929
1780526400	2.02	-0.02	-0.98	2.04	2.05	2.02	1169416
1780440000	2.04	-0.01	-0.49	2.04	2.056	2.025	1558285
1780353600	2.05	0	0.00	2.04	2.06	2.0299999	952118
1780094400	2.05	0.04	1.99	2.0299999	2.07	2.02	2177105
1780008000	2.0099999	0.01	0.50	2	2.02	1.995	677206
1779921600	2	0	0.00	2	2.02	1.98	1829927
1779835200	2	-0.03	-1.48	2.0299999	2.0299999	2	467198
1779489600	2.0299999	0.01	0.50	2.0099999	2.04	2.0099999	514472
1779403200	2.02	0	0.00	2.02	2.0299999	2.0099999	453543
1779316800	2.02	0.02	1.00	2	2.02	2	597034
1779230400	2	-0.01	-0.50	2.0099999	2.0299999	2	1051084
1779144000	2.0099999	0	0.00	2.02	2.0259999	2	1163936
1778884800	2.0099999	0	0.00	2.0299999	2.0299999	2	937283
1778798400	2.0099999	-0.02	-0.99	2.04	2.05	2.0099999	1103892
1778712000	2.0299999	0.01	0.50	2.02	2.06	2.02	3172379
1778625600	2.02	0.01	0.50	2.0099999	2.04	2	1737285
1778539200	2.0099999	-0.09	-4.29	2.07	2.08	2.0099999	2938245
1778280000	2.1	-0.01	-0.47	2.12	2.13	2.09	701232
1778193600	2.11	-0.06	-2.76	2.17	2.18	2.11	1625652
1778107200	2.17	0.01	0.46	2.16	2.2	2.16	630556
1778020800	2.16	-0.02	-0.92	2.17	2.2	2.16	1002805
1777934400	2.18	0.03	1.40	2.16	2.19	2.145	975100
1777675200	2.15	-0.02	-0.92	2.18	2.196	2.15	1034825
1777588800	2.17	0.02	0.93	2.14	2.19	2.14	868157
1777502400	2.15	-0.01	-0.46	2.17	2.17	2.14	743758
1777416000	2.16	0	0.00	2.16	2.195	2.1549999	1089071
1777329600	2.16	0.03	1.41	2.12	2.17	2.1199	846155
1777070400	2.13	0.01	0.47	2.14	2.1549999	2.13	641210
1776984000	2.12	0.04	1.92	2.09	2.15	2.09	1355921
1776897600	2.08	-0.02	-0.95	2.1	2.115	2.055	1289423
1776811200	2.1	-0.05	-2.33	2.17	2.17	2.1	576971
1776724800	2.15	0	0.00	2.16	2.18	2.15	1341658
1776465600	2.15	0.01	0.47	2.16	2.1779	2.15	470099
1776379200	2.14	-0.02	-0.93	2.17	2.1799	2.14	1150222
1776292800	2.16	0.01	0.47	2.15	2.18	2.15	622594
1776206400	2.15	0.02	0.94	2.13	2.185	2.13	1091319
1776120000	2.13	0.01	0.47	2.12	2.16	2.115	1023651
1775860800	2.12	0.03	1.44	2.09	2.14	2.09	1688101
1775774400	2.09	0.04	1.95	2.05	2.1	2.045	1252864
1775688000	2.05	0.03	1.49	2.05	2.07	2.0299999	950218
1775601600	2.02	-0.02	-0.98	2.05	2.05	2.02	564118
1775515200	2.04	-0.01	-0.49	2.07	2.075	2.02	1220729
1775169600	2.05	0.03	1.49	2.0099999	2.06	2.0099999	1622422
1775083200	2.02	0.01	0.50	2.0299999	2.04	2	1571759
1774996800	2.0099999	0.02	1.01	2.0099999	2.04	2	2811820
1774910400	1.99	-0.03	-1.49	2.02	2.0379999	1.99	1193855
1774651200	2.02	0	0.00	2.0299999	2.075	2.0099999	1015342
1774564800	2.02	-0.01	-0.49	2.0299999	2.075	2.02	775374
1774478400	2.0299999	0.02	1.00	2.0299999	2.075	2.0299999	694873
1774392000	2.0099999	0	0.00	2.0099999	2.05	2.005	1269625
1774305600	2.0099999	-0.01	-0.50	2.04	2.08	2.0099999	2126688
1774046400	2.02	0	0.00	2.04	2.04	1.98	3127852
1773960000	2.02	-0.04	-1.94	2.06	2.06	2.02	1745938