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	0.619999	3.03326320939	20.44	21.28	20.26	563	20.64676109	DE
4	2.459999	13.2258010753	18.6	22.04	18.54	351	20.63404542	DE
12	-0.465001	-2.16028339141	21.525	22.28	16.8	359	19.83930029	DE
26	2.407999	12.910138323	18.652	23.385	16.8	525	20.31581247	DE
52	9.457999	81.5204188933	11.602	23.385	11.542	963	17.60397854	DE
156	9.679999	85.0615026362	11.38	23.385	7.216	902	14.35638605	DE
260	-8.300001	-28.2697581744	29.36	31.34	7.216	648	14.86161405	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	21.149999	0	0.00	21.149999	21.149999	21.149999	0
1781814300	21.149999	0.89	4.39	20.559999	21.149999	20.559999	760
1781727900	20.26	-0.52	-2.50	20.88	20.88	20.26	1627
1781641500	20.78	-0.5	-2.35	20.78	20.78	20.78	1
1781555100	21.28	0.42	2.01	20.3	21.28	20.3	370
1781295900	20.86	0.24	1.16	20.44	20.86	20.44	58
1781209500	20.62	-0.75	-3.51	20.62	20.62	20.62	100
1781123100	21.37	0	0.00	21.37	21.37	21.37	0
1781036700	21.37	0.64	3.09	21.18	21.37	21.18	2
1780950300	20.73	-0.09	-0.43	20.7	20.73	20.7	31
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