ESAB Corporation【ESAB】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	-4.64	-5.01134031753	92.59	94.025	87.28	542796	89.88858838	CS
4	-14.8	-14.403892944	102.75	105.38	83.1705	603338	91.7015339	CS
12	-16.05	-15.4326923077	104	110.35	83.1705	678156	97.03514532	CS
26	-25.31	-22.3468126435	113.26	137.42	83.1705	557626	106.6452425	CS
52	-36.33	-29.2323785002	124.28	137.42	83.1705	494509	110.81985837	CS
156	25.47	40.7650448143	62.48	150.66	61.085	336484	105.35790784	CS
260	37.95	75.9	50	150.66	32.12	342877	88.4003291	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
1780699200	87.95	-0.36	-0.41	87.99	88.88	86.25	455971
1780612800	88.31	-0.76	-0.85	90.41	90.9145	87.28	567510
1780526400	89.07	-0.76	-0.85	89.9	90.32	87.56	697632
1780440000	89.83	-0.6	-0.66	90.3	92.295	88.29	549416
1780353600	90.43	-2	-2.16	91.04	91.4	88.23	393337
1780094400	92.43	-0.58	-0.62	92.59	94.025	91.66	506085
1780008000	93.01	-0.81	-0.86	92.5	93.65	91.3547	406333
1779921600	93.82	-0.71	-0.75	95.04	96.25	93.63	472571
1779835200	94.53	2.7	2.94	92.03	95.335	91.98	531731
1779489600	91.83	0.65	0.71	91.81	92.43	89.83	1690187
1779403200	91.18	0.69	0.76	89.92	91.95	86.51	640350
1779316800	90.49	6.03	7.14	84.81	90.54	83.1705	759387
1779230400	84.46	-3.57	-4.06	86.92	88.07	84.25	570551
1779144000	88.03	-0.57	-0.64	89.82	90.39	87.76	387131
1778884800	88.6	-2.57	-2.82	89.8	90.42	87.825	421153
1778798400	91.17	0.15	0.16	91.78	93.245	90.51	432131
1778712000	91.02	-3.18	-3.38	93.72	95.27	90.05	628606
1778625600	94.2	-2.37	-2.45	96.5	96.66	93.05	488518
1778539200	96.57	-4.37	-4.33	101.29	101.39	95.64	683039
1778280000	100.94	-1.45	-1.42	102.75	105.38	100.29	637750
1778193600	102.39	0.86	0.85	100	105.64	99.67	807643
1778107200	101.53	4.3	4.42	99.49	102.84	96.14	719401
1778020800	97.23	2.32	2.44	96.27	98.37	95.12	481535
1777934400	94.91	-3.03	-3.09	97.01	98.24	94.88	504543
1777675200	97.94	-0.33	-0.34	98.55	100.17	96.93	423355
1777588800	98.27	1.97	2.05	97.06	98.47	95.565	473690
1777502400	96.3	-3.23	-3.25	99.11	99.8	95.19	760906
1777416000	99.53	-3.73	-3.61	103.17	103.18	98.77	437672
1777329600	103.26	1.98	1.95	101.31	103.855	101.29	577752
1777070400	101.28	-1.64	-1.59	102.76	103.37	100.65	512761
1776984000	102.92	-0.94	-0.91	104.35	104.98	101.56	430122
1776897600	103.86	-1.75	-1.66	106.84	107.015	103.6	684287
1776811200	105.61	-2.05	-1.90	107.62	109.15	105.09	587751
1776724800	107.66	-1.89	-1.73	108.6	109.185	105.66	1103250
1776465600	109.55	10.62	10.73	101.22	110.35	101	1095634
1776379200	98.93	-2.48	-2.45	101.66	102.58	97.91	710184
1776292800	101.41	-2.75	-2.64	104.32	104.325	100.35	475674
1776206400	104.16	1.77	1.73	102.59	104.605	100.66	629738
1776120000	102.39	0.74	0.73	100.84	102.44	99.2605	506798
1775860800	101.65	-0.6	-0.59	102.01	102.01	99.93	494730
1775774400	102.25	-0.7	-0.68	101.93	103.39	101.08	585221
1775688000	102.95	8.3	8.77	101.41	103.78	99.79	1140298
1775601600	94.65	-1.46	-1.52	95.42	95.805	92.915	700613
1775515200	96.11	-2.26	-2.30	96.89	99.11	95.91	672697
1775169600	98.37	-2.63	-2.60	96.65	100.64	96.0396	1035309
1775083200	101	4.34	4.49	98.15	101.86	98.15	948914
1774996800	96.66	5.32	5.82	93.21	97.82	91.725	860276
1774910400	91.34	-0.24	-0.26	91.92	92.91	89.41	841173
1774651200	91.58	-0.87	-0.94	90.61	92.36	89.7	814932
1774564800	92.45	-5.11	-5.24	96.1	97.05	92.3	1132323
1774478400	97.56	2.1	2.20	97.22	98.08	94.5039	432662
1774392000	95.46	-0.27	-0.28	94.37	96.18	93.1	539144
1774305600	95.73	1.52	1.61	95.085	98.9	94.12	863860
1774046400	94.21	-4.13	-4.20	98.33	98.78	94.05	1340227
1773960000	98.34	1.15	1.18	95.34	98.94	93.69	627824
1773873600	97.19	-2.31	-2.32	98.94	100.585	97.06	849131
1773787200	99.5	1.19	1.21	99	100.68	96.47	841292
1773700800	98.31	0.38	0.39	98.71	100.03	98.0146	597498
1773441600	97.93	-5.67	-5.47	104	104.89	97.54	628000
1773355200	103.6	-4.54	-4.20	106.17	109.82	101.93	435844
1773268800	108.14	0.39	0.36	106.81	108.71	105.35	356607
1773182400	107.75	0.73	0.68	107.35	110.09	106.245	669592
1773096000	107.02	-0.77	-0.71	105.7	107.87	103.54	405256
1772840400	107.79	-5.61	-4.95	112.02	112.02	107.57	300093