Elastic NV【3E1】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	4.1	8.77944325482	46.7	51.6	46.7	130	49.84608295	DE
4	-5	-8.9605734767	55.8	55.8	46.7	230	51.07214115	DE
12	12.500001	32.6370791811	38.299999	59	35.9	480	47.66791603	DE
26	-11.02	-17.8259462957	61.82	68.8	35.9	489	48.94844639	DE
52	-20.96	-29.2084726867	71.76	90.58	35.9	524	61.06817975	DE
156	-6.5	-11.3438045375	57.3	125.4	35.9	448	78.67762849	DE
260	-74.06	-59.314432164	124.86	148.9	35.9	422	79.00935537	DE

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
1783110300	51	0.2	0.39	50.4	51.2	50.4	15
1783023900	50.8	0.4	0.79	51.6	51.6	50.8	3
1782937500	50.4	0.6	1.20	50.2	50.8	50.2	189
1782851100	49.8	-0.2	-0.40	50.6	50.6	49.8	303
1782764700	50	0.8	1.63	49.1	50.4	49.1	9
1782505500	49.2	2.2	4.68	46.7	49.3	46.7	147
1782419100	47	-4.8	-9.27	51.4	51.8	46.9	469
1782332700	51.8	-0.4	-0.77	52.4	53.2	51.2	874
1782246300	52.2	1.6	3.16	52	52.2	51	509
1782159900	50.6	-1.4	-2.69	50.8	52.6	49.6	411
1781900700	52	0.6	1.17	51.8	52.2	51.8	196
1781814300	51.4	0	0.00	51.4	51.4	49.5	107
1781727900	51.4	-0.4	-0.77	51.4	51.4	50.4	269
1781641500	51.8	-1.4	-2.63	53.4	53.4	51.6	225
1781555100	53.2	1.4	2.70	52	54.6	52	33
1781295900	51.8	-0.4	-0.77	52.4	52.8	51.8	68
1781209500	52.2	-0.2	-0.38	52.6	53	51	240
1781123100	52.4	0.8	1.55	52.4	52.4	52	88
1781036700	51.6	-2.2	-4.09	53.4	53.4	51.6	255
1780950300	53.8	-0.4	-0.74	54	54.4	53.8	80
1780691100	54.2	-2.6	-4.58	55.8	55.8	53.4	116
1780604700	56.8	1.6	2.90	55	57	54.2	370
1780518300	55.2	-2.2	-3.83	58.6	58.6	55.2	320
1780431900	57.4	-0.8	-1.37	58	58.4	55.6	797
1780345500	58.2	2.8	5.05	56.2	59	54.2	3140
1780086300	55.4	6	12.15	46	55.4	45.2	518
1779999900	49.4	2.5	5.33	48.9	50.6	48.5	6234
1779913500	46.9	-0.2	-0.42	46.6	47.1	46.6	133
1779827100	47.1	-0.6	-1.26	47.5	47.5	46	661
1779740700	47.7	0.5	1.06	47.6	47.7	47.6	75
1779481500	47.2	0.3	0.64	46.7	47.2	46.7	501
1779395100	46.9	-0.3	-0.64	47.7	47.7	46.7	525
1779308700	47.2	1.2	2.61	46.1	47.2	46.1	142
1779222300	46	-0.1	-0.22	46.1	47.9	46	266
1779135900	46.1	2.6	5.98	43.5	46.1	43.4	100
1778876700	43.5	0.8	1.87	42.799999	43.5	42.299999	241
1778790300	42.7	1.7	4.15	41.5	42.7	41.5	209
1778703900	41	-1.7	-3.98	43.2	43.2	41	788
1778617500	42.7	0.1	0.23	43	43	42.7	312
1778531100	42.6	-1.3	-2.96	44.2	44.5	42.4	130
1778271900	43.9	-0.1	-0.23	43.8	44.2	43.3	280
1778185500	44	2.4	5.77	42	45.1	41.9	254
1778099100	41.6	-1.1	-2.58	43	43.2	41.2	680
1778012700	42.7	-0.4	-0.93	43.2	43.9	42.7	237
1777926300	43.1	3.5	8.84	41.6	43.1	41.5	414
1777580700	39.6	-0.9	-2.22	40.4	40.4	39.6	11
1777494300	40.5	-1.2	-2.88	40.5	40.5	40.5	34
1777407900	41.7	1.3	3.22	40.7	41.7	40.7	58
1777321500	40.4	1.6	4.12	40.4	40.4	40.4	50
1777062300	38.799999	-0.2	-0.51	39.299999	39.4	38.799999	27
1776975900	39	-2.2	-5.34	42	42	38.5	1978
1776889500	41.2	-0.4	-0.96	41.5	41.6	41.2	91
1776803100	41.6	0.9	2.21	42	42	41.6	20
1776716700	40.7	0.4	0.99	40.5	40.7	39.7	7
1776457500	40.299999	-0.2	-0.49	40.799999	41.2	40.299999	154
1776371100	40.5	-0.4	-0.98	40.5	41.2	40.2	614
1776284700	40.9	2.4	6.23	38.4	40.9	38.4	712
1776198300	38.5	-0.3	-0.77	38.9	39.1	38.5	202
1776111900	38.799999	2.3	6.30	36.7	38.9	36.5	852
1775852700	36.5	-1.9	-4.95	38.299999	38.6	35.9	1579
1775766300	38.4	-4	-9.43	41.6	41.6	38.4	2362
1775679900	42.4	-0.3	-0.70	44.6	44.6	42.1	1504
1775593500	42.7	-1.12	-2.56	43.7	44	42.6	1136