Elastic NV【ESTC】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	1.34	2.36331569665	56.7	59.79	53.04	2307979	55.97254788	CS
4	-6.73	-10.3906129381	64.77	66.8	53.04	1991593	59.12860764	CS
12	9.54	19.6701030928	48.5	68.72	42.05	2108108	55.06987365	CS
26	-17.4	-23.0646871686	75.44	80.67	42.05	2091480	57.13039097	CS
52	-25.44	-30.4743651174	83.48	96.065	42.05	1933009	68.82805666	CS
156	-6.16	-9.59501557632	64.2	136.06	42.05	1603784	84.16500406	CS
260	-88.69	-60.4443535746	146.73	189.84	42.05	1464130	84.52202675	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	58.04	-0.41	-0.70	58.45	59.79	57.46	1617772
1782945600	58.45	1.43	2.51	58.7	59.79	58.09	1669454
1782859200	57.02	0.07	0.12	56.11	57.56	55.75	1190919
1782772800	56.95	0.71	1.26	57.51	58.86	56.84	1751617
1782513600	56.24	2.64	4.93	53.71	56.93	53.71	3538350
1782427200	53.6	-5.11	-8.70	56.7	56.775	53.04	3389556
1782340800	58.71	-0.27	-0.46	58.4	59.59	57.75	1602224
1782254400	58.98	0.25	0.43	59	60.23	58.56	1776608
1782168000	58.73	-0.24	-0.41	57.98	60.47	56.6	2139390
1781822400	58.97	0.41	0.70	58	59.13	55.9001	3287819
1781736000	58.56	-1.55	-2.58	59.66	60.94	58.1	1794282
1781649600	60.11	-2.19	-3.52	62.17	62.8	59.43	1472918
1781563200	62.3	1.95	3.23	61.07	63.39	60.2	2342950
1781304000	60.35	0.13	0.22	60.22	60.94	58.16	1540477
1781217600	60.22	-0.56	-0.92	59.68	60.74	58.32	1497702
1781131200	60.78	-0.48	-0.78	59.78	61.42	59.02	1241283
1781044800	61.26	-0.88	-1.42	61.01	62.28	58.7901	2457964
1780958400	62.14	0.35	0.57	62	62.6	60.56	1543736
1780699200	61.79	-3.3	-5.07	64.98	66.295	61.6545	1836000
1780612800	65.09	0.99	1.54	64.769999	66.8	63.28	1767027
1780526400	64.099999	-3.49	-5.16	67	67	63.25	2628697
1780440000	67.59	-0.47	-0.69	65.06	67.8	64.03	2597333
1780353600	68.06	3.36	5.19	66.56	68.72	63.13	4247874
1780094400	64.7	7.09	12.31	53.91	65.254999	53.2	7472562
1780008000	57.61	3.71	6.88	57.34	59.1889	56	6292415
1779921600	53.9	-0.51	-0.94	53.29	54.75	53.12	1987201
1779835200	54.41	-0.4	-0.73	53.97	54.91	53.13	1587270
1779489600	54.81	0.97	1.80	54.57	56.09	54.26	1375100
1779403200	53.84	-1.44	-2.60	54.51	54.84	53.5	1253612
1779316800	55.28	1.56	2.90	52.65	55.3	52	2112639
1779230400	53.72	-0.19	-0.35	55.49	56.3	53.19	2425280
1779144000	53.91	3.31	6.54	50.55	54.01	50.55	2192726
1778884800	50.6	0.82	1.65	50.48	51.515	49.29	2408398
1778798400	49.78	1.21	2.49	48.69	50.605	47.56	1504820
1778712000	48.57	-1.52	-3.03	48.21	48.995	47.59	2262321
1778625600	50.09	-0.29	-0.58	50.66	51.08	49.69	1858990
1778539200	50.38	-1.87	-3.58	51.42	52.74	49.485	2142362
1778280000	52.25	0.63	1.22	50.74	52.31	49.92	1270335
1778193600	51.62	2.51	5.11	52.11	53.33	51.31	2452891
1778107200	49.11	-1.04	-2.07	49.13	50	48.07	1240339
1778020800	50.15	-0.51	-1.01	51.19	52	49.73	1179546
1777934400	50.66	2.05	4.22	48.71	50.99	48.71	1080777
1777675200	48.61	2.18	4.70	47.95	50	47.84	1534747
1777588800	46.43	-0.97	-2.05	46.9	46.99	45.32	1760340
1777502400	47.4	-0.05	-0.11	47	47.44	46.235	1230931
1777416000	47.45	-0.38	-0.79	48.56	50.3524	47.26	1212772
1777329600	47.83	1.43	3.08	46.4	48.98	45.94	1690064
1777070400	46.4	0.65	1.42	45.68	46.585	44.61	2419316
1776984000	45.75	-3.48	-7.07	47.91	47.98	44.31	2039775
1776897600	49.23	0.84	1.74	48.65	49.38	48.24	1596100
1776811200	48.39	-0.57	-1.16	48.81	50.28	48.09	921086
1776724800	48.96	1.4	2.94	47.39	49.2099	47.39	1767577
1776465600	47.56	-0.1	-0.21	48.75	49.105	47.14	2189625
1776379200	47.66	0.15	0.32	48.92	49.23	47.25	1929632
1776292800	47.51	2.12	4.67	46.59	48.2	46.28	1428366
1776206400	45.39	-0.2	-0.44	45.86	46.59	44.83	1378756
1776120000	45.59	2.29	5.29	43.67	45.78	43.3	2018546
1775860800	43.3	-1.7	-3.78	45.01	45.09	42.05	3216400
1775774400	45	-3.72	-7.64	48.5	48.5	44.405	2522443
1775688000	48.72	-1.1	-2.21	51.6	51.7975	48.43	1782012
1775601600	49.82	-0.74	-1.46	50.24	50.45	48.91	1574800
1775515200	50.56	-0.11	-0.22	50.83	51.29	49.69	1122118