Elanco Animal Health Inc【5EA】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	0.21	1.03601381352	20.27	22.04	19.91	39	21.73305085	DE
4	0.32	1.5873015873	20.16	22.04	16.8	341	18.33527154	DE
12	0.25	1.23578843302	20.23	22.28	16.8	421	20.09391149	DE
26	1.974	10.6668107641	18.506	23.385	16.8	527	20.08736344	DE
52	8.88	76.5517241379	11.6	23.385	11.542	980	17.34603855	DE
156	9.1	79.9648506151	11.38	23.385	7.023	908	14.2697601	DE
260	-7.38	-26.4895908112	27.86	31.34	7.023	644	14.78372613	DE

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
1780691100	20.82	-1.18	-5.36	22.04	22.04	20.82	1872
1780604700	22	2.09	10.50	22	22	22	100
1780518300	19.91	0	0.00	19.91	19.91	19.91	0
1780431900	19.91	-0.36	-1.78	19.91	19.91	19.91	1
1780345500	20.27	0	0.00	20.27	20.27	20.27	0
1780086300	20.27	-0.41	-1.98	20.27	20.27	20.27	17
1779999900	20.68	0.4	1.97	20.68	20.68	20.68	20
1779913500	20.28	1.19	6.23	20	20.28	20	919
1779827100	19.09	0.55	2.97	19.184999	19.184999	19.09	4
1779740700	18.54	-0.04	-0.19	18.54	18.54	18.54	20
1779481500	18.575	1.08	6.14	18.6	18.6	18.575	70
1779395100	17.5	0.41	2.40	17.5	17.5	17.5	20
1779308700	17.09	0	0.00	17.09	17.09	17.09	0
1779222300	17.09	-0.02	-0.15	16.95	17.09	16.8	131
1779135900	17.114999	-0.14	-0.78	16.954999	17.114999	16.954999	29
1778876700	17.25	-1.7	-8.95	18.41	18.41	17.25	2747
1778790300	18.945	0.16	0.88	18.945	18.945	18.945	6
1778703900	18.78	0.7	3.87	18.565	18.78	18.565	51
1778617500	18.079999	-0.42	-2.24	18.405	18.405	18.079999	52
1778531100	18.495	-1.28	-6.45	20.37	20.37	18.495	1090
1778271900	19.77	-2.37	-10.70	20.16	20.82	19.77	523
1778185500	22.14	-0.13	-0.58	21.94	22.28	21.64	611
1778099100	22.27	2.97	15.36	20.5	22.27	19.795	1515
1778012700	19.305	-0.18	-0.92	19.305	19.305	19.305	1
1777926300	19.485	0.54	2.85	19.485	19.485	19.485	30
1777580700	18.945	0	0.00	18.945	18.945	18.945	0
1777494300	18.945	0	0.00	18.945	18.945	18.945	0
1777407900	18.945	-0.36	-1.84	19.13	19.29	18.945	181
1777321500	19.3	0.25	1.31	19.3	19.3	19.3	150
1777062300	19.05	0	0.00	19.05	19.05	19.05	0
1776975900	19.05	-0.06	-0.34	19.05	19.05	19.05	200
1776889500	19.114999	-0.3	-1.52	19.07	19.18	19.07	346
1776803100	19.41	-0.66	-3.29	19.84	20.079999	19.41	454
1776716700	20.07	0.01	0.05	20.07	20.07	20.07	163
1776457500	20.059999	0.48	2.45	19.96	20.2	19.96	1035
1776371100	19.579999	-0.56	-2.78	20.2	20.2	19.579999	687
1776284700	20.14	-0.27	-1.32	20.14	20.14	20.14	200
1776198300	20.41	1.02	5.26	20.42	20.52	20.41	301
1776111900	19.39	-0.51	-2.54	19.945	19.945	19.39	12
1775852700	19.895	0	0.00	19.895	19.895	19.895	0
1775766300	19.895	0.33	1.69	20.51	20.51	19.895	61
1775679900	19.565	0	0.00	19.565	19.565	19.565	0
1775593500	19.565	-0.04	-0.18	20.059999	20.059999	19.28	281
1775161500	19.6	-1.51	-7.13	19.6	19.6	19.6	150
1775075100	21.105	0.25	1.22	21.105	21.105	21.105	2
1774988700	20.85	0.98	4.94	20.85	20.85	20.85	1
1774902300	19.867999	-1.66	-7.70	19.867999	19.867999	19.867999	172
1774646700	21.525	-0.35	-1.58	21.525	21.525	21.525	36
1774560300	21.87	0.72	3.40	21.87	21.87	21.87	36
1774473900	21.149999	0	0.00	21.149999	21.149999	21.149999	0
1774387500	21.149999	0.06	0.28	21.255	21.255	21.149999	4
1774301100	21.09	-0.68	-3.10	20.535	21.09	20.535	5556
1774041900	21.765	0	0.00	21.765	21.765	21.765	0
1773955500	21.765	0.18	0.81	21.795	21.795	21.665	272
1773869100	21.59	-0.16	-0.74	21.59	21.6	21.59	797
1773782700	21.75	1.52	7.51	20.204999	21.75	20.204999	54
1773696300	20.23	0.45	2.29	20.23	20.23	20.23	250
1773437100	19.777999	0	0.00	19.777999	19.777999	19.777999	0
1773350700	19.777999	-0.91	-4.38	20.035	20.035	19.777999	348
1773264300	20.684999	0	0.00	20.684999	20.684999	20.684999	0
1773177900	20.684999	1.12	5.74	20.5	20.684999	20.5	2
1773091500	19.562	-1.33	-6.38	20.245	20.245	19.111999	915