Equity Lifestyle Properties Inc【ELS】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	2.54	4.11802853437	61.68	65.215	61.65	1546759	64.09919185	CS
4	1.79	2.86721127663	62.43	65.215	60.61	1565843	62.65039182	CS
12	0.3	0.469336670839	63.92	66.25	60.61	1391138	63.04080102	CS
26	1.5	2.39158163265	62.72	69	58.72	1566328	63.93179606	CS
52	1.66	2.65345268542	62.56	69	58.15	1672691	62.51851432	CS
156	-4.04	-5.91854673308	68.26	76.72	58.15	1453234	65.34872651	CS
260	-11.22	-14.8727465536	75.44	88.7	56.91	1206090	67.45127325	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
1781563200	64.22	-0.61	-0.94	64.65	64.98	63.855	1187295
1781304000	64.83	0.89	1.39	64.26	65	64.23	1661003
1781217600	63.94	-0.38	-0.59	64.519999	65.215	63.88	1253834
1781131200	64.319999	0.96	1.52	63.83	64.879999	63.563	1590401
1781044800	63.36	1.87	3.04	61.68	63.655	61.65	2041260
1780958400	61.49	-0.94	-1.51	62.48	62.75	61.475	1549527
1780699200	62.43	0.61	0.99	61.63	62.97	61.63	1380644
1780612800	61.82	0.34	0.55	61.56	62.42	61.095	1481831
1780526400	61.48	0.03	0.05	61.2	62.23	61.2	1427270
1780440000	61.45	0.68	1.12	60.67	61.7	60.61	1105774
1780353600	60.77	-1	-1.62	61.26	61.68	60.77	1712936
1780094400	61.77	-0.47	-0.76	61.98	62.2	61.06	2549418
1780008000	62.24	-0.12	-0.19	62.25	62.67	61.69	1783454
1779921600	62.36	-0.1	-0.16	62.34	63.2	62.33	1959668
1779835200	62.46	-1.09	-1.72	63.27	63.69	62.08	2027978
1779489600	63.55	0.49	0.78	62.99	63.74	62.56	1150755
1779403200	63.06	0.05	0.08	62.75	63.24	62.26	1117864
1779316800	63.01	0.12	0.19	62.86	63.125	62.69	1010352
1779230400	62.89	0.77	1.24	62.43	63.18	62.14	1760148
1779144000	62.12	1.01	1.65	61.5	62.44	61.5	1006230
1778884800	61.11	-0.85	-1.37	62.3	62.35	61.09	1609711
1778798400	61.96	-1.11	-1.76	63.11	63.445	61.89	1805982
1778712000	63.07	-0.37	-0.58	63.63	63.63	62.87	1230592
1778625600	63.44	0.05	0.08	63.87	64.15	63.07	1660839
1778539200	63.39	0.15	0.24	62.71	63.8	62.71	1473182
1778280000	63.24	-0.05	-0.08	63.33	63.8	62.955	1300082
1778193600	63.29	-0.03	-0.05	63.38	63.64	62.45	1341343
1778107200	63.32	0.82	1.31	62.62	63.69	62.56	1092075
1778020800	62.5	-0.13	-0.21	62.53	62.99	62.315	935870
1777934400	62.63	-0.19	-0.30	62.51	62.975	62.17	904990
1777675200	62.82	-0.47	-0.74	63.46	63.66	62.52	1156104
1777588800	63.29	1.07	1.72	62.22	63.46	62.205	1813141
1777502400	62.22	-0.38	-0.61	62.4	62.93	61.94	1933788
1777416000	62.6	-0.17	-0.27	63.2	63.28	62.09	1656008
1777329600	62.77	-0.52	-0.82	63.07	63.54	62.58	1166043
1777070400	63.29	-0.19	-0.30	63.38	63.81	63.07	1295714
1776984000	63.48	0.66	1.05	63.2	63.62	62.54	1957198
1776897600	62.82	-2.19	-3.37	64.75	65.23	62.25	2601341
1776811200	65.01	-1	-1.51	65.849999	66.25	64.614999	1760824
1776724800	66.01	0.61	0.93	65.34	66.15	65.114599	1041069
1776465600	65.4	1.13	1.76	64.15	65.489999	64.15	1063187
1776379200	64.269999	-0.11	-0.17	64.31	64.92	63.95	1379006
1776292800	64.379999	-0.22	-0.34	65.03	65.03	63.9	1547502
1776206400	64.599999	0.3	0.47	64.12	64.73	63.9401	911812
1776120000	64.3	0.24	0.37	64.01	64.385	63.53	1022434
1775860800	64.06	-0.01	-0.02	64.04	64.459999	63.84	1080510
1775774400	64.069999	0.29	0.45	63.65	64.7	63.575	1030578
1775688000	63.78	0.3	0.47	63.51	63.925	63.2106	1652101
1775601600	63.48	-0.09	-0.14	63.51	64.17	63.48	1128790
1775515200	63.57	-0.42	-0.66	63.68	63.975	63.47	734173
1775169600	63.99	0.73	1.15	63.56	64.1194	63.21	574321
1775083200	63.26	0.84	1.35	62.3	63.4	62.215	1196075
1774996800	62.42	-0.1	-0.16	63.3	63.3	62.16	1496889
1774910400	62.52	0.41	0.66	62.44	63.4	62.14	1379151
1774651200	62.11	-0.69	-1.10	62.44	62.6251	61.87	963205
1774564800	62.8	-0.27	-0.43	62.98	63.42	62.655	1017851
1774478400	63.07	-0.28	-0.44	63.7	63.7	62.72	936248
1774392000	63.35	0.21	0.33	63.92	64.379999	62.975	1084077
1774305600	63.14	-1.08	-1.68	64.75	64.94	63.06	1714785
1774046400	64.22	-1	-1.53	65.37	65.37	63.795	2427689
1773960000	65.22	-1.14	-1.72	66.349999	66.705	65.2	1744854
1773873600	66.36	-1.45	-2.14	68.03	68.03	66.3	1493563
1773787200	67.81	0.36	0.53	67.75	68.03	67.42	1380107
1773700800	67.45	-0.44	-0.65	68.2	68.47	67.4	1499742