Elior Group【21E】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	-0.0439999	-2.13799330117	2.0579999	2.12	2.0299999	2617	2.10844069	DE
4	-0.006	-0.29702970297	2.02	2.12	1.89	3695	2.02732879	DE
12	-0.5639999	-21.8774213296	2.5779999	2.96	1.8	7643	2.02284313	DE
26	-0.782	-27.9685264664	2.796	2.96	1.8	6167	2.2936913	DE
52	-0.656	-24.5692883895	2.67	3.148	1.8	5674	2.44625151	DE
156	-0.12	-5.62324273664	2.134	40.375	1.56	4380	2.57945912	DE
260	-0.12	-5.62324273664	2.134	40.375	1.56	4380	2.57945912	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783628700	2.0499999	0.02	0.99	2.0499999	2.0499999	2.0499999	88
1783542300	2.0299999	-0.05	-2.50	2.0299999	2.0299999	2.0299999	340
1783455900	2.0819999	-0.04	-1.79	2.0779999	2.0819999	2.0779999	304
1783369500	2.12	0.01	0.47	2.12	2.12	2.12	2059
1783110300	2.11	0.07	3.43	2.0579999	2.11	2.0579999	10293
1783023900	2.04	0.05	2.67	2.052	2.0619999	2.0259999	9233
1782937500	1.987	0	0.00	1.987	1.987	1.987	0
1782851100	1.987	0	0.00	1.987	1.987	1.987	0
1782764700	1.987	0.01	0.35	1.971	1.987	1.971	474
1782505500	1.98	0	0.00	1.98	1.98	1.98	0
1782419100	1.98	0	0.00	1.98	1.98	1.98	0
1782332700	1.98	0.02	0.81	1.985	1.985	1.98	2400
1782246300	1.964	0.07	3.81	1.89	1.964	1.89	1206
1782159900	1.892	-0.07	-3.76	1.938	1.944	1.892	2475
1781900700	1.966	0	0.00	1.97	1.97	1.966	10000
1781814300	1.966	-0.05	-2.29	2.004	2.004	1.966	1295
1781727900	2.012	0	0.00	2.012	2.012	2.012	0
1781641500	2.012	-0.02	-1.18	2.0219999	2.0219999	2.012	3059
1781555100	2.036	0.03	1.39	1.99	2.044	1.969	12188
1781295900	2.008	0.01	0.40	2.02	2.02	1.99	17
1781209500	2	0.03	1.32	1.982	2	1.982	1277
1781123100	1.974	0.01	0.30	1.963	1.974	1.963	8333
1781036700	1.968	0.02	1.03	1.948	1.984	1.929	11455
1780950300	1.948	0.05	2.85	1.9	1.948	1.895	19480
1780691100	1.894	-0.01	-0.63	1.893	1.919	1.882	17225
1780604700	1.906	-0.04	-2.01	1.908	1.908	1.906	10000
1780518300	1.945	-0.01	-0.36	1.965	1.965	1.945	6689
1780431900	1.952	0.08	4.22	1.906	1.952	1.898	5940
1780345500	1.873	0.01	0.48	1.871	1.876	1.865	11063
1780086300	1.864	-0.02	-0.85	1.88	1.91	1.864	25420
1779999900	1.88	-0.09	-4.37	1.93	1.93	1.8	49860
1779913500	1.966	0.01	0.51	1.919	1.966	1.919	2308
1779827100	1.956	-0.1	-4.96	2.032	2.032	1.936	13922
1779740700	2.0579999	0.08	3.83	2.0099999	2.0579999	2.008	73336
1779481500	1.982	-0.11	-5.44	2.098	2.098	1.969	25335
1779395100	2.096	-0.51	-19.45	2.5	2.5	2.0699999	27662
1779308700	2.602	-0.21	-7.60	2.806	2.806	2.602	1315
1779222300	2.816	-0.13	-4.41	2.816	2.816	2.816	150
1779135900	2.946	0.01	0.20	2.946	2.946	2.946	1000
1778876700	2.94	-0.02	-0.68	2.912	2.94	2.912	1170
1778790300	2.96	0.12	4.37	2.932	2.96	2.928	615
1778703900	2.836	0.06	2.09	2.836	2.836	2.836	400
1778617500	2.778	0.08	2.97	2.692	2.778	2.692	60
1778531100	2.698	-0.05	-1.89	2.698	2.698	2.698	1900
1778271900	2.75	-0.02	-0.65	2.75	2.75	2.75	92
1778185500	2.7679999	-0.01	-0.22	2.7679999	2.7679999	2.7679999	1200
1778099100	2.774	0.18	7.02	2.684	2.794	2.684	7234
1778012700	2.592	-0.04	-1.52	2.592	2.592	2.592	95
1777926300	2.632	0	0.00	2.632	2.632	2.632	0
1777580700	2.632	0.08	3.22	2.632	2.632	2.632	232
1777494300	2.5499999	-0.02	-0.93	2.5499999	2.5499999	2.5499999	20
1777407900	2.5739999	0	0.00	2.5739999	2.5739999	2.5739999	0
1777321500	2.5739999	-0.01	-0.39	2.598	2.598	2.5739999	856
1777062300	2.584	0.02	0.86	2.584	2.584	2.584	2000
1776975900	2.5619999	-0.01	-0.23	2.54	2.5619999	2.54	2057
1776889500	2.568	0.01	0.55	2.568	2.568	2.568	312
1776803100	2.5539999	-0.03	-1.24	2.576	2.584	2.5539999	3281
1776716700	2.586	0.03	1.25	2.5779999	2.586	2.5779999	1051
1776457500	2.5539999	0	0.00	2.5539999	2.5539999	2.5539999	0
1776371100	2.5539999	0	0.00	2.5539999	2.5539999	2.5539999	0
1776284700	2.5539999	0.02	0.79	2.556	2.556	2.5539999	1100
1776198300	2.5339999	0.09	3.85	2.472	2.5419999	2.472	13111
1776111900	2.44	-0.06	-2.48	2.44	2.44	2.44	1053
1775852700	2.5019999	-0.09	-3.55	2.5299999	2.5299999	2.4	17780