Etsy Inc【3E2】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	-4.48	-6.53823701109	68.52	70.02	64.3	523	66.64853537	DE
4	7.14	12.5483304042	56.9	70.02	56.66	814	63.79767953	DE
12	18.89	41.838316722	45.15	70.02	44.53	711	56.4685882	DE
26	16.995	36.1249867148	47.045	70.02	36.85	874	49.60930479	DE
52	20.525	47.1676433414	43.515	70.02	36.85	1558	52.71151041	DE
156	-14.45	-18.4099885336	78.49	93.07	36.104999	1586	56.13581771	DE
260	-104.96	-62.1065088757	169	270.75	36.104999	1190	72.33088447	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
1782937500	64.3	-1.06	-1.62	65.5	66.739999	64.3	673
1782851100	65.36	-3.5	-5.08	69.9	70.02	65.36	597
1782764700	68.86	0.52	0.76	68.319999	70	68.319999	706
1782505500	68.34	0.84	1.24	67.44	68.78	66.72	291
1782419100	67.5	-1.46	-2.12	68.52	68.76	67.5	348
1782332700	68.959999	3.34	5.09	66.08	70	65.94	1512
1782246300	65.62	1.66	2.60	62.02	65.62	62.02	1595
1782159900	63.96	-0.14	-0.22	64.319998	64.78	63.94	3231
1781900700	64.099999	-0.4	-0.62	64.12	64.62	63.86	409
1781814300	64.5	1.14	1.80	63.7	64.54	63.34	338
1781727900	63.36	-0.5	-0.78	63.76	65	63.22	638
1781641500	63.86	2.02	3.27	62.02	64	61.9	1184
1781555100	61.84	1.94	3.24	60.74	62.5	60.58	1122
1781295900	59.9	-0.12	-0.20	59.94	61	59.5	205
1781209500	60.02	0.32	0.54	59.74	60.12	59.24	306
1781123100	59.7	1.5	2.58	58.96	60.22	58.5	1266
1781036700	58.2	-1.42	-2.38	59.76	60.44	58.2	208
1780950300	59.62	1.7	2.94	57.8	59.62	57.08	756
1780691100	57.92	-0.16	-0.28	57.16	58.56	57.16	353
1780604700	58.08	0.5	0.87	56.9	58.3	56.66	544
1780518300	57.58	-1.92	-3.23	59.74	60.4	57.58	206
1780431900	59.5	-0.5	-0.83	58.94	60.38	58.62	541
1780345500	60	2.36	4.09	58.42	60	58.22	594
1780086300	57.64	0.4	0.70	57.34	58	56.48	426
1779999900	57.24	1.02	1.81	55.02	57.52	54.56	262
1779913500	56.22	0.66	1.19	55.08	56.22	55.08	173
1779827100	55.56	1.54	2.85	53.84	55.56	53.84	120
1779740700	54.02	1.42	2.70	54.52	54.52	54.02	61
1779481500	52.6	0.4	0.77	52.2	52.6	51.9	170
1779395100	52.2	0.24	0.46	52.12	52.52	51.82	21
1779308700	51.96	2.88	5.87	49.54	52	49.54	1150
1779222300	49.08	-1.82	-3.58	50.08	50.1	49.08	77
1779135900	50.9	0.8	1.60	49.63	51.26	49.53	426
1778876700	50.1	-0.06	-0.12	49.72	50.14	49.14	188
1778790300	50.16	1.88	3.89	49.03	50.2	48.98	115
1778703900	48.28	-1.26	-2.54	49.42	49.73	48.28	154
1778617500	49.54	-0.96	-1.90	50.52	50.84	49.19	166
1778531100	50.5	-3.86	-7.10	54.56	54.56	50.5	1272
1778271900	54.36	0.38	0.70	54.56	54.6	53.74	244
1778185500	53.98	-1.18	-2.14	55.5	55.54	53.7	101
1778099100	55.16	0.82	1.51	53.9	55.16	53.84	312
1778012700	54.34	-1.78	-3.17	54.7	54.96	54.34	28
1777926300	56.12	0.78	1.41	54.28	56.72	53.7	361
1777580700	55.34	-4.76	-7.92	59.68	59.8	54.78	958
1777494300	60.1	6.14	11.38	53.32	60.32	52.88	2361
1777407900	53.96	-0.38	-0.70	55.22	56	53.96	331
1777321500	54.34	0.1	0.18	53.36	54.34	53.08	1117
1777062300	54.24	0.32	0.59	54.44	54.96	54.24	148
1776975900	53.92	-2.84	-5.00	56.46	56.46	53.92	807
1776889500	56.76	1.66	3.01	55.7	56.76	55.36	941
1776803100	55.1	0.9	1.66	54.44	55.1	54.02	946
1776716700	54.2	1.6	3.04	51.88	54.2	51.7	758
1776457500	52.6	1.6	3.14	50.38	52.84	50.38	243
1776371100	51	1.89	3.85	49.08	51	48.81	781
1776284700	49.11	1.86	3.94	47.26	49.11	47.26	1719
1776198300	47.25	0.75	1.61	47.29	48.07	46.93	302
1776111900	46.5	1.3	2.88	44.53	46.5	44.53	163
1775852700	45.2	0.03	0.07	45.89	45.89	45.16	3604
1775766300	45.17	-1.18	-2.55	45.15	45.17	44.77	3347
1775679900	46.35	-0.13	-0.28	48.43	48.43	46.35	205
1775593500	46.48	2.02	4.54	46	47.32	45.61	3207
1775161500	44.46	0.96	2.21	43.015	44.75	42.61	1263