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	-0.04	-2.51572327044	1.59	1.61	1.48	939378	1.55160295	CS
4	-0.5	-24.3902439024	2.05	2.06	1.26	2392637	1.56138218	CS
12	-0.61	-28.2407407407	2.16	2.2	1.26	1496407	1.81083321	CS
26	-1.39	-47.2789115646	2.94	3.18	1.26	2279757	2.19315612	CS
52	-14.56	-90.3786468032	16.11	17.68	1.26	2014384	7.28065858	CS
156	-14.93	-90.5946601942	16.48	18.49	1.26	1073928	10.32942176	CS
260	-16.41	-91.3697104677	17.96	20.24	1.26	967330	11.06687541	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	1.52	-0.02	-1.30	1.54	1.56	1.51	1200099
1783636800	1.54	-0.01	-0.65	1.55	1.57	1.54	803161
1783550400	1.55	-0.01	-0.64	1.57	1.57	1.54	572708
1783464000	1.56	0.01	0.65	1.56	1.6	1.545	1405472
1783377600	1.55	-0.04	-2.52	1.59	1.61	1.51	976169
1783032000	1.59	0.05	3.25	1.54	1.62	1.52	2632062
1782945600	1.54	0.06	4.05	1.49	1.575	1.4723	4867666
1782859200	1.48	0.03	2.07	1.45	1.52	1.45	1482222
1782772800	1.45	-0.03	-2.03	1.48	1.48	1.45	749150
1782513600	1.48	0.13	9.63	1.3799999	1.485	1.375	3500570
1782427200	1.35	-0.67	-33.17	1.48	1.52	1.26	16977641
1782340800	2.02	0	0.00	2.0299999	2.035	2.02	1001740
1782254400	2.02	0.01	0.50	2.0099999	2.04	2.0099999	1065011
1782168000	2.0099999	0	0.00	2.0099999	2.02	2.0099999	880052
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