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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
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
1775075100	43.5	0.36	0.83	43.265	43.705	41.744999	526
1774988700	43.14	1.91	4.63	41.924999	43.14	41.52	1895
1774902300	41.229999	0.19	0.46	41.119999	41.975	41.119999	484
1774646700	41.04	-0.85	-2.02	41.729999	41.729999	40.865	356
1774560300	41.885	0.09	0.20	41.5	41.885	41.5	102
1774473900	41.799999	-0.01	-0.01	43.295	43.295	41.799999	592
1774387500	41.805	-3.2	-7.10	45.005	45.02	41.63	584
1774301100	45	-1.25	-2.69	45.055	46.325	45	352
1774041900	46.245	-0.76	-1.61	46.785	46.855	45.905	345
1773955500	47	-0.74	-1.55	46.96	47	46.96	84
1773869100	47.74	-0.21	-0.43	48.165	48.165	47.51	313
1773782700	47.945	1.7	3.66	45.865	48.095	45.795	575
1773696300	46.25	0.73	1.61	45.565	46.44	45.42	479
1773437100	45.515	0.62	1.37	44.905	45.515	44.84	87
1773350700	44.9	-0.49	-1.08	45.18	46.25	44.9	367