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	-2.6	-6.12629594722	42.44	43.59	39.84	2570243	42.23415823	CS
4	-3.11	-7.24097788126	42.95	45.515	38.16	2905181	42.31211178	CS
12	9.17	29.89892403	30.67	45.515	30.52	2968202	38.95305103	CS
26	13.6	51.8292682927	26.24	45.515	24.87	2775429	34.71108318	CS
52	18.18	83.9335180055	21.66	45.515	20.95	2501782	30.29502919	CS
156	20.77	108.914525433	19.07	45.515	16.77	1916654	26.33852397	CS
260	16.36	69.6763202726	23.48	45.515	15.31	1665003	24.61718047	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	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
1774996800	34.14	1.78	5.50	33.11	34.67	33.11	3312733
1774910400	32.36	-1	-3.00	33.92	34.25	32.185	3006981
1774651200	33.36	-0.62	-1.82	33.72	33.875	33.085	2298565
1774564800	33.98	-1.27	-3.60	34.59	35.11	33.76	2545966
1774478400	35.25	1.49	4.41	34.22	35.475	34.17	2728848
1774392000	33.76	0.65	1.96	32.2	34.31	32.2	2518199
1774305600	33.11	2.07	6.67	31.99	33.565	31.895	3626108
1774046400	31.04	-0.76	-2.39	31.82	32.08	30.74	3559134
1773960000	31.8	0.18	0.57	30.63	32.049999	30.52	2363612
1773873600	31.62	-0.71	-2.20	32.229999	32.57	31.62	1929641
1773787200	32.33	1.01	3.22	31.57	32.485	31.45	2013437
1773700800	31.32	0.33	1.06	31.49	31.8799	31.1	2738828
1773441600	30.99	0.9	2.99	30.67	31.32	30.58	3702833
1773355200	30.09	-2.5	-7.67	32.18	32.189999	29.995	4177825
1773268800	32.59	0	0.00	32.229999	32.799999	31.94	2299462
1773182400	32.59	0.32	0.99	32.27	33.62	31.83	3235086
1773096000	32.27	1.54	5.01	30.375	32.384999	29.46	5083518