Element Solutions Inc【ESI】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	-0.07	-0.153005464481	45.75	48.8894	44.08	4658564	46.54297069	CS
4	3.08	7.23004694836	42.6	49.25	39.02	3611954	44.9140956	CS
12	8.86	24.0630092341	36.82	49.25	36.29	3273833	42.46296283	CS
26	20.49	81.3418023025	25.19	49.25	25.15	3007104	37.37723678	CS
52	23.24	103.565062389	22.44	49.25	22.42	2591649	32.22350578	CS
156	26.56	138.912133891	19.12	49.25	16.77	1927095	27.30415275	CS
260	22.16	94.2176870748	23.52	49.25	15.31	1672586	25.22184624	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
1782859200	47.75	1.45	3.13	46.72	48.08	46.605	3202911
1782772800	46.3	0.64	1.40	45.67	46.6	44.13	3660954
1782513600	45.66	-2.06	-4.32	46.11	46.37	44.08	7667500
1782427200	47.72	1.6	3.47	47.8	48.8894	46.7	4687196
1782340800	46.12	0.26	0.57	45.75	47.02	45.13	4074259
1782254400	45.86	-3.23	-6.58	46.925	47.72	45.55	6025864
1782168000	49.09	3.12	6.79	46.49	49.25	45.93	4727706
1781822400	45.97	0.72	1.59	45.97	46.72	45.805	6260048
1781736000	45.25	0.69	1.55	45.02	46.31	44.88	3120881
1781649600	44.56	-0.52	-1.15	45.23	45.804943	44.56	2429189
1781563200	45.08	1.38	3.16	45.42	45.914	44.845	2936120
1781304000	43.7	0.78	1.82	43.45	44.26	43.07	2126767
1781217600	42.92	3.44	8.71	40.24	42.95	39.9954	2279627
1781131200	39.48	-1.8	-4.36	40.69	41.4	39.02	2643063
1781044800	41.28	1.13	2.81	41.08	42.2	39.14	2550962
1780958400	40.15	0.31	0.78	40.63	40.75	39.81	2269655
1780699200	39.84	-2.17	-5.17	41	41.605	39.575	3088141
1780612800	42.01	-0.4	-0.94	41.59	42.13	40.97	3036655
1780526400	42.41	-0.24	-0.56	42.6	43.24	42.25	1839631
1780440000	42.65	0.96	2.30	42	43.59	41.945	2399860
1780353600	41.69	-0.74	-1.74	41.65	41.94	40.89	2341333
1780094400	42.43	0.51	1.22	42.44	42.52	41.39	3233737
1780008000	41.92	-0.99	-2.31	42.66	42.83	41.86	2873816
1779921600	42.91	-0.27	-0.63	43.38	43.58	42.215	1749456
1779835200	43.18	2.43	5.96	41.38	43.365	41.38	3852565
1779489600	40.75	0.39	0.97	40.67	41.1226	40.12	1729668
1779403200	40.36	-0.19	-0.47	40.36	40.85	39.67	2689884
1779316800	40.55	1.07	2.71	40.07	41.21	40.07	2428416
1779230400	39.48	-0.4	-1.00	39.14	39.755	38.16	3218350
1779144000	39.88	-2.46	-5.81	42.59	42.59	39.68	3929022
1778884800	42.34	-1.22	-2.80	42.53	42.795	41.63	4631835
1778798400	43.56	-0.67	-1.51	44.71	45	43.49	2320653
1778712000	44.23	0.28	0.64	44.5	45.029	44	3091374
1778625600	43.95	-1.11	-2.46	44.5	44.5	42.8	3493439
1778539200	45.06	1.16	2.64	44.42	45.515	44	3362557
1778280000	43.9	1.63	3.86	42.95	43.91	42.67	2976195
1778193600	42.27	-1.97	-4.45	44.46	44.83	42.08	4063963
1778107200	44.24	0.25	0.57	44.45	44.9	43.55	3024939
1778020800	43.99	1.19	2.78	43.52	44.57	43.29	2833781
1777934400	42.8	-0.21	-0.49	43.1	43.22	41.76	2650972
1777675200	43.01	0.42	0.99	42.72	43.09	42.215	2670396
1777588800	42.59	0.03	0.07	42.87	43.83	42.389	4414478
1777502400	42.56	3.78	9.75	40.68	43.71	40.4	8027423
1777416000	38.78	-1.59	-3.94	39.76	39.8	38.38	4482279
1777329600	40.37	0.03	0.07	40.68	41.2	39.33	3220011
1777070400	40.34	2.36	6.21	38.29	40.7	38.21	5414133
1776984000	37.98	-0.17	-0.45	38.21	38.925	37.64	2220658
1776897600	38.15	0.03	0.08	38.83	39.095	37.63	1803670
1776811200	38.12	-0.74	-1.90	39	39.55	37.88	2334266
1776724800	38.86	-0.16	-0.41	38.8	39.43	38.64	2052854
1776465600	39.02	1.72	4.61	38.07	39.6	38.04	3048367
1776379200	37.3	-0.23	-0.61	38	38.285	37.245	2842352
1776292800	37.53	-0.66	-1.73	38.05	38.2	36.89	2473168
1776206400	38.19	0.19	0.50	38.42	38.49	37.65	2482071
1776120000	38	0.41	1.09	37.25	38.025	37.04	2331304
1775860800	37.59	0.43	1.16	37.46	38.05	37.1	1897018
1775774400	37.16	0.26	0.70	36.65	37.745	36.57	2411615
1775688000	36.9	2.3	6.65	36.82	37.22	36.29	4233302
1775601600	34.6	0.66	1.94	33.76	34.74	33.645	2417969
1775515200	33.94	-0.14	-0.41	34.1	34.52	33.56	2637716
1775169600	34.08	-0.54	-1.56	33.159999	35	33.009999	1178225
1775083200	34.62	0.48	1.41	34.7	35.6	34.58	3445438