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	-3.8	-5.84076237319	65.06	67.8	60.56	2074559	64.4419683	CS
4	10.6	20.9238057639	50.66	68.72	47.56	2597579	58.85899078	CS
12	7.8	14.5903479237	53.46	68.72	42.05	2085073	53.30305733	CS
26	-13.57	-18.1344380596	74.83	80.67	42.05	2005753	58.57970045	CS
52	-25.66	-29.5213989876	86.92	96.065	42.05	1919289	70.29199526	CS
156	-7.76	-11.2431179368	69.02	136.06	42.05	1589585	84.54279039	CS
260	-73.07	-54.3958907169	134.33	189.84	42.05	1444292	85.362	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
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
1775169600	50.67	0.76	1.52	49.68	51.54	48.11	748656
1775083200	49.91	-0.08	-0.16	50.74	50.99	48.57	1207076
1774996800	49.99	0.58	1.17	49.56	50.915	49	1815627
1774910400	49.41	0.89	1.83	49.25	51.02	49.1	1352980
1774651200	48.52	-2.79	-5.44	50.4	50.4	47.485	1748687
1774564800	51.31	1.37	2.74	49.43	52.18	49.325	1274440
1774478400	49.94	0.27	0.54	50.82	51.44	48.71	1379978
1774392000	49.67	-3.22	-6.09	51.995	51.995	49.545	2039232
1774305600	52.89	-0.42	-0.79	53.31	54.21	52.38	1829779
1774046400	53.31	-1.84	-3.34	54	54.52	52.64	7821508
1773960000	55.15	-0.61	-1.09	55.49	56.8799	54.04	1619292
1773873600	55.76	0.36	0.65	54.97	56.61	54.51	1734901
1773787200	55.4	1.96	3.67	53.46	56.3275	53.05	2305569
1773700800	53.44	1.95	3.79	52.87	54.15	51.99	2758667
1773441600	51.49	-0.21	-0.41	51.55	52.59	50.93	2035824
1773355200	51.7	-1.15	-2.18	52.55	54.58	51.42	1465220
1773268800	52.85	1	1.93	52.49	54.195	51.16	1550227
1773182400	51.85	-1.4	-2.63	53.6	53.82	50.6263	2065796
1773096000	53.25	-0.48	-0.89	52.9	53.48	51.3141	2542909