Emerson Electric Co【EMR】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	-4.03	-3.34801030157	120.37	123.03	112.63	2959807	117.29315614	CS
4	-9.74	-7.72525380711	126.08	128.24	112.63	2504398	121.90155171	CS
12	-15.57	-11.803502388	131.91	132	112.63	2898849	124.48350736	CS
26	16.38	16.3865546218	99.96	134.85	96.6201	2874806	120.06886943	CS
52	6.34	5.76363636364	110	134.85	96.6201	2722617	114.97113615	CS
156	24.61	26.8287365093	91.73	134.85	72.405	2986865	97.1700394	CS
260	53.52	85.1957975167	62.82	134.85	37.75	3025477	89.21380072	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
1741304400	116.34	0.5	0.43	114.52	116.87	113.59	3505923
1741218000	115.84	1.81	1.59	114.74	116.6	113.69	2853498
1741131600	114.03	-3.14	-2.68	115.12	116.67	112.63	4194597
1741045200	117.17	-4.44	-3.65	122.84	123.03	116.4	2585503
1740786000	121.61	1.61	1.34	120.14	121.83	119.12	2590430
1740699600	120	0.14	0.12	120.37	122.13	119.89	2575007
1740613200	119.86	0.14	0.12	120.58	121.4	119.64	2173389
1740526800	119.72	-0.96	-0.80	119.47	120.97	118.23	2529137
1740440400	120.68	-1.17	-0.96	122.03	122.275	119.89	2758493
1740181200	121.85	-2.9	-2.32	124.95	125.22	120.89	2334068
1740094800	124.75	0.32	0.26	124.45	124.8	122.96	1438910
1740008400	124.43	-0.58	-0.46	124.3	124.555	122.94	1774845
1739922000	125.01	1.67	1.35	124.3	125.6899	123.58	2296149
1739576400	123.34	-1.96	-1.56	125.27	125.5	123.08	2151846
1739490000	125.3	0.8	0.64	124.52	125.3525	123.93	1951804
1739403600	124.5	-2.41	-1.90	124.71	125.62	123.9	2075120
1739317200	126.91	0.16	0.13	126.15	127.08	125.5	1919764
1739230800	126.75	2.38	1.91	125.62	126.8	124.85	2437596
1738971600	124.37	-3.11	-2.44	128.24	128.24	123.79	3011870
1738885200	127.48	2.72	2.18	126.08	128	125.02	3931527
1738798800	124.76	-2.93	-2.29	127.03	127.05	122.37	4814887
1738712400	127.69	-0.16	-0.13	129.05	129.94999	127.41	3209622
1738626000	127.85	-2.1	-1.62	126.87	129.09	126.24	3846639
1738366800	129.94999	-0.49	-0.38	130.61	131.1	129.22999	4676438
1738280400	130.44	1.59	1.23	129.69999	131.71	129.08	2435513
1738194000	128.85	-1.15	-0.88	130	130.53	128.74	2186996
1738107600	130	1.02	0.79	129.61	130.76	127.3	3642482
1738021200	128.97999	-1.62	-1.24	129.18	130	127.4	4244476
1737762000	130.6	0.66	0.51	131.34	131.81	130.22	2713815
1737675600	129.94	0	0.00	129.94	129.94	129.94	0
1737589200	129.94	0.46	0.36	131	131.19999	129.80009	2725868
1737502800	129.47999	4.95	3.97	126	129.6	125.88	4352533
1737157200	124.53	1.24	1.01	124.6	125.405	123.7	4232234
1737070800	123.29	2.57	2.13	120.58	123.496	120.51	2871622
1736984400	120.72	0.93	0.78	122.07	122.5	120	2405516
1736898000	119.79	1.32	1.11	119.41	120.585	118.64	2068332
1736811600	118.47	0.53	0.45	116.73	118.6	116.5	2254891
1736552400	117.94	-2.36	-1.96	118.44	119.1	117.22	3735930
1736379600	120.3	-0.38	-0.31	120.24	120.5	118.59	2562384
1736293200	120.68	-1.41	-1.15	122.57	123.68	119.78	2622194
1736206800	122.09	-1.35	-1.09	124.13	124.6051	121.75	2310459
1735947600	123.44	1.26	1.03	122.61	123.565	121.78	1612376
1735861200	122.18	-1.75	-1.41	125.4	125.5	121.2414	1837546
1735688400	123.93	-0.33	-0.27	124.28	124.91	123.5	2171587
1735602000	124.26	-1.45	-1.15	124.19	124.97	122.99	2621013
1735342800	125.71	-0.68	-0.54	125.18	126.58	124.9	1653505
1735256400	126.39	0.16	0.13	126.11	126.83	125.22	1530231
1735077840	126.23	2.3	1.86	124.1	126.3	123.81	1243272
1734997200	123.93	-0.16	-0.13	123.8	124.41	122.58	2257570
1734738000	124.09	1.74	1.42	121.25	124.755	121.09	10499230
1734651600	122.35	-0.03	-0.02	124.22	125.38	122.15	3268332
1734565200	122.38	-5.7	-4.45	127.63	127.724	121.88	4162657
1734478800	128.08	-2.11	-1.62	129.69	130.43	127.54	3603934
1734392400	130.19	-0.01	-0.01	129.6	130.58	128.69999	3217767
1734133200	130.19999	-0.96	-0.73	131.36	131.94	129.65	3064488
1734046800	131.16	0.29	0.22	131.91	132	130.24709	2297943
1733960400	130.87	1.72	1.33	130.56	131.29	129.88999	2305616
1733874000	129.15	-1.28	-0.98	129.71	130.38	128.0575	2838408
1733787600	130.43	-0.55	-0.42	131.02	132.71	130.32	2852058